Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.80 | 33.39 | 32.41 | 32.43 | 935,619 | -0.42(-1.28%) |
May 30, 2023 | 33.02 | 33.30 | 32.42 | 32.85 | 548,857 | -0.35(-1.05%) |
May 26, 2023 | 33.26 | 33.46 | 32.94 | 33.20 | 671,785 | +0.06(+0.18%) |
May 25, 2023 | 33.05 | 33.50 | 32.52 | 33.14 | 840,738 | -0.31(-0.93%) |
May 24, 2023 | 33.89 | 33.94 | 33.21 | 33.45 | 581,465 | -0.56(-1.65%) |
May 23, 2023 | 34.80 | 34.99 | 34.00 | 34.01 | 928,249 | -0.99(-2.83%) |
May 22, 2023 | 34.11 | 35.26 | 33.48 | 35.00 | 1,779,852 | +1.13(+3.34%) |
May 19, 2023 | 33.76 | 34.08 | 33.26 | 33.87 | 877,993 | +0.57(+1.71%) |
May 18, 2023 | 33.38 | 33.66 | 32.69 | 33.30 | 807,458 | -0.16(-0.48%) |
May 17, 2023 | 33.48 | 33.99 | 33.20 | 33.46 | 1,338,267 | +0.16(+0.48%) |
May 16, 2023 | 32.89 | 33.41 | 32.13 | 33.30 | 1,217,638 | -0.60(-1.77%) |
May 15, 2023 | 33.04 | 34.58 | 32.98 | 33.90 | 1,059,522 | +0.92(+2.79%) |
May 12, 2023 | 33.03 | 33.52 | 32.56 | 32.98 | 934,850 | -0.01(-0.03%) |
May 11, 2023 | 34.47 | 34.47 | 32.82 | 32.99 | 1,639,731 | -1.50(-4.35%) |
May 10, 2023 | 32.13 | 34.82 | 31.05 | 34.49 | 3,558,201 | +3.91(+12.79%) |
May 09, 2023 | 30.09 | 30.88 | 29.85 | 30.58 | 1,481,610 | +0.30(+0.99%) |
May 08, 2023 | 31.09 | 31.17 | 30.07 | 30.28 | 1,578,269 | -0.72(-2.32%) |
May 05, 2023 | 31.22 | 31.44 | 30.71 | 31.00 | 1,074,054 | +0.13(+0.42%) |
May 04, 2023 | 32.40 | 32.46 | 30.83 | 30.87 | 1,335,725 | -1.53(-4.72%) |
May 03, 2023 | 31.98 | 33.03 | 31.60 | 32.40 | 2,067,005 | +0.58(+1.82%) |
May 02, 2023 | 32.57 | 32.58 | 31.59 | 31.82 | 1,928,904 | -0.81(-2.48%) |
May 01, 2023 | 32.13 | 32.92 | 31.88 | 32.63 | 1,303,041 | +0.50(+1.56%) |
Apr 28, 2023 | 32.15 | 32.45 | 31.87 | 32.13 | 986,023 | -0.11(-0.34%) |
Apr 27, 2023 | 32.81 | 32.81 | 31.82 | 32.24 | 953,073 | -0.62(-1.89%) |
Apr 26, 2023 | 33.31 | 33.50 | 32.50 | 32.86 | 1,339,631 | -0.71(-2.11%) |
Apr 25, 2023 | 33.54 | 34.00 | 33.47 | 33.57 | 993,116 | +0.03(+0.09%) |
Apr 24, 2023 | 34.27 | 34.34 | 33.44 | 33.54 | 1,123,770 | -0.73(-2.13%) |
Apr 21, 2023 | 33.72 | 34.85 | 33.59 | 34.27 | 1,246,080 | +0.37(+1.09%) |
Apr 20, 2023 | 34.84 | 35.15 | 33.50 | 33.90 | 1,683,993 | -1.27(-3.61%) |
Apr 19, 2023 | 35.54 | 35.74 | 34.84 | 35.17 | 1,141,300 | -0.54(-1.51%) |
Apr 18, 2023 | 36.00 | 36.29 | 35.05 | 35.71 | 1,098,484 | -0.29(-0.81%) |
Apr 17, 2023 | 36.24 | 36.41 | 35.77 | 36.00 | 1,118,414 | +0.35(+0.98%) |
Apr 14, 2023 | 36.35 | 36.45 | 35.11 | 35.65 | 990,612 | -0.85(-2.33%) |
Apr 13, 2023 | 36.41 | 36.73 | 36.07 | 36.50 | 1,399,741 | +0.16(+0.44%) |
Apr 12, 2023 | 37.11 | 37.24 | 36.15 | 36.34 | 808,504 | -0.40(-1.09%) |
Apr 11, 2023 | 37.19 | 37.48 | 36.50 | 36.74 | 1,321,349 | -0.26(-0.70%) |
Apr 10, 2023 | 38.26 | 38.26 | 36.78 | 37.00 | 1,391,297 | -1.33(-3.47%) |
Apr 06, 2023 | 37.77 | 38.45 | 37.37 | 38.33 | 1,131,134 | +0.90(+2.40%) |
Apr 05, 2023 | 37.48 | 38.08 | 37.16 | 37.43 | 1,236,869 | -0.04(-0.11%) |
Apr 04, 2023 | 38.69 | 38.78 | 36.83 | 37.47 | 1,606,310 | -1.27(-3.28%) |
Apr 03, 2023 | 38.29 | 38.80 | 38.01 | 38.74 | 1,279,826 | +0.55(+1.44%) |
Mar 31, 2023 | 37.87 | 38.30 | 37.45 | 38.19 | 1,537,046 | +0.88(+2.36%) |
Mar 30, 2023 | 38.35 | 38.49 | 36.62 | 37.31 | 2,260,700 | -0.88(-2.30%) |
Mar 29, 2023 | 36.62 | 38.34 | 36.39 | 38.19 | 2,824,602 | +1.68(+4.60%) |
Mar 28, 2023 | 35.54 | 36.66 | 35.45 | 36.51 | 1,511,364 | +0.81(+2.27%) |
Mar 27, 2023 | 34.87 | 36.24 | 34.69 | 35.70 | 2,578,232 | +1.21(+3.51%) |
Mar 24, 2023 | 33.59 | 34.74 | 33.42 | 34.49 | 1,629,537 | +0.81(+2.40%) |
Mar 23, 2023 | 32.86 | 33.85 | 32.86 | 33.68 | 2,353,614 | +0.82(+2.50%) |
Mar 22, 2023 | 34.40 | 34.84 | 32.83 | 32.86 | 2,259,294 | -1.73(-5.00%) |
Mar 21, 2023 | 35.07 | 35.48 | 34.14 | 34.59 | 2,550,417 | -0.23(-0.66%) |
Mar 20, 2023 | 33.50 | 35.17 | 33.25 | 34.82 | 3,427,882 | +1.74(+5.26%) |
Mar 17, 2023 | 35.83 | 36.32 | 32.93 | 33.08 | 6,674,226 | -2.99(-8.29%) |
Mar 16, 2023 | 39.30 | 39.30 | 35.97 | 36.07 | 5,470,597 | -3.98(-9.94%) |
Mar 15, 2023 | 41.14 | 41.20 | 39.57 | 40.05 | 2,514,885 | -1.95(-4.64%) |
Mar 14, 2023 | 43.24 | 43.66 | 41.34 | 42.00 | 1,629,688 | -0.91(-2.12%) |
Mar 13, 2023 | 41.46 | 43.47 | 41.46 | 42.91 | 1,373,571 | +1.28(+3.07%) |
Mar 10, 2023 | 42.55 | 42.69 | 41.36 | 41.63 | 1,124,735 | -1.11(-2.60%) |
Mar 09, 2023 | 42.54 | 43.36 | 42.46 | 42.74 | 1,187,034 | +0.23(+0.54%) |
Mar 08, 2023 | 43.53 | 43.66 | 42.26 | 42.51 | 1,777,512 | -0.89(-2.05%) |
Mar 07, 2023 | 45.62 | 45.92 | 43.32 | 43.40 | 2,075,376 | -2.08(-4.57%) |
Mar 06, 2023 | 46.06 | 46.32 | 45.17 | 45.48 | 2,364,438 | -0.89(-1.92%) |
Mar 03, 2023 | 46.20 | 46.59 | 45.57 | 46.37 | 887,837 | +0.34(+0.74%) |
Mar 02, 2023 | 47.27 | 47.47 | 46.00 | 46.03 | 1,336,008 | -1.59(-3.34%) |