Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.29 | 31.34 | 30.55 | 31.11 | 349,499 | -0.18(-0.58%) |
May 30, 2023 | 31.28 | 31.54 | 31.07 | 31.29 | 233,047 | +0.02(+0.06%) |
May 26, 2023 | 30.61 | 31.27 | 30.58 | 31.27 | 306,193 | +0.56(+1.82%) |
May 25, 2023 | 32.24 | 32.67 | 30.69 | 30.71 | 362,278 | -1.66(-5.13%) |
May 24, 2023 | 32.00 | 32.50 | 31.71 | 32.37 | 314,421 | +0.28(+0.87%) |
May 23, 2023 | 32.18 | 32.50 | 31.78 | 32.09 | 244,784 | -0.28(-0.86%) |
May 22, 2023 | 33.01 | 33.14 | 32.28 | 32.37 | 242,340 | -0.66(-2.00%) |
May 19, 2023 | 33.90 | 33.90 | 32.66 | 33.03 | 240,051 | -0.52(-1.55%) |
May 18, 2023 | 32.95 | 33.62 | 32.95 | 33.55 | 199,360 | +0.47(+1.42%) |
May 17, 2023 | 33.16 | 33.40 | 32.90 | 33.08 | 212,554 | +0.07(+0.21%) |
May 16, 2023 | 33.16 | 33.42 | 32.71 | 33.01 | 162,554 | -0.39(-1.17%) |
May 15, 2023 | 34.02 | 34.02 | 33.38 | 33.40 | 144,678 | -0.49(-1.45%) |
May 12, 2023 | 33.74 | 33.95 | 33.49 | 33.89 | 124,624 | +0.34(+1.01%) |
May 11, 2023 | 33.17 | 33.63 | 32.99 | 33.55 | 186,436 | +0.21(+0.63%) |
May 10, 2023 | 34.90 | 34.90 | 33.09 | 33.34 | 320,469 | -1.19(-3.45%) |
May 09, 2023 | 34.69 | 34.96 | 34.06 | 34.53 | 296,678 | -0.33(-0.95%) |
May 08, 2023 | 34.81 | 35.45 | 34.77 | 34.86 | 257,127 | +0.09(+0.26%) |
May 05, 2023 | 34.49 | 35.15 | 33.83 | 34.77 | 285,451 | +0.75(+2.20%) |
May 04, 2023 | 34.26 | 34.83 | 33.68 | 34.02 | 366,186 | -0.14(-0.41%) |
May 03, 2023 | 33.32 | 34.67 | 33.32 | 34.16 | 639,644 | +1.61(+4.95%) |
May 02, 2023 | 33.31 | 33.84 | 31.24 | 32.55 | 483,597 | +0.07(+0.22%) |
May 01, 2023 | 33.27 | 33.44 | 32.25 | 32.48 | 336,335 | -0.78(-2.35%) |
Apr 28, 2023 | 32.54 | 33.30 | 32.30 | 33.26 | 299,507 | +0.80(+2.46%) |
Apr 27, 2023 | 31.85 | 32.53 | 31.77 | 32.46 | 158,280 | +0.67(+2.11%) |
Apr 26, 2023 | 32.06 | 32.51 | 31.72 | 31.79 | 184,888 | -0.46(-1.43%) |
Apr 25, 2023 | 33.07 | 33.41 | 32.21 | 32.25 | 185,587 | -1.15(-3.44%) |
Apr 24, 2023 | 33.32 | 33.63 | 32.83 | 33.40 | 345,394 | +0.01(+0.03%) |
Apr 21, 2023 | 32.97 | 33.68 | 32.73 | 33.39 | 310,077 | +0.49(+1.49%) |
Apr 20, 2023 | 33.04 | 33.30 | 32.72 | 32.90 | 246,688 | -0.29(-0.87%) |
Apr 19, 2023 | 33.46 | 33.46 | 32.86 | 33.19 | 226,799 | -0.29(-0.87%) |
Apr 18, 2023 | 33.67 | 33.67 | 33.12 | 33.48 | 271,838 | +0.01(+0.03%) |
Apr 17, 2023 | 32.54 | 33.48 | 32.54 | 33.47 | 471,675 | +0.97(+2.98%) |
Apr 14, 2023 | 32.78 | 33.20 | 32.36 | 32.50 | 211,780 | -0.40(-1.22%) |
Apr 13, 2023 | 33.41 | 33.55 | 32.75 | 32.90 | 224,457 | -0.38(-1.14%) |
Apr 12, 2023 | 34.74 | 34.77 | 33.23 | 33.28 | 182,182 | -1.24(-3.59%) |
Apr 11, 2023 | 34.28 | 34.88 | 34.06 | 34.52 | 268,980 | +0.31(+0.91%) |
Apr 10, 2023 | 33.52 | 34.31 | 33.48 | 34.21 | 212,169 | +0.67(+2.00%) |
Apr 06, 2023 | 33.83 | 34.05 | 33.49 | 33.54 | 153,395 | -0.40(-1.18%) |
Apr 05, 2023 | 33.87 | 34.05 | 33.56 | 33.94 | 220,108 | -0.06(-0.18%) |
Apr 04, 2023 | 34.43 | 34.57 | 33.95 | 34.00 | 216,973 | -0.46(-1.33%) |
Apr 03, 2023 | 34.23 | 34.59 | 33.92 | 34.46 | 286,658 | +0.41(+1.20%) |
Mar 31, 2023 | 33.99 | 34.26 | 33.78 | 34.05 | 272,239 | +0.36(+1.07%) |
Mar 30, 2023 | 34.08 | 34.36 | 33.53 | 33.69 | 195,378 | -0.05(-0.15%) |
Mar 29, 2023 | 34.00 | 34.28 | 33.49 | 33.74 | 243,341 | +0.02(+0.06%) |
Mar 28, 2023 | 33.05 | 33.92 | 32.97 | 33.72 | 283,310 | +0.67(+2.03%) |
Mar 27, 2023 | 32.97 | 33.21 | 32.58 | 33.05 | 227,853 | +0.38(+1.16%) |
Mar 24, 2023 | 31.95 | 32.95 | 31.65 | 32.67 | 368,917 | +0.48(+1.49%) |
Mar 23, 2023 | 33.78 | 34.14 | 31.87 | 32.19 | 440,826 | -1.57(-4.65%) |
Mar 22, 2023 | 34.48 | 35.01 | 33.75 | 33.76 | 670,484 | -0.78(-2.26%) |
Mar 21, 2023 | 33.90 | 34.58 | 33.84 | 34.54 | 482,296 | +1.02(+3.04%) |
Mar 20, 2023 | 31.95 | 33.67 | 31.91 | 33.52 | 413,803 | +1.64(+5.14%) |
Mar 17, 2023 | 31.65 | 32.12 | 31.56 | 31.88 | 1,154,126 | -0.13(-0.41%) |
Mar 16, 2023 | 31.61 | 32.42 | 31.27 | 32.01 | 286,289 | -0.04(-0.12%) |
Mar 15, 2023 | 31.12 | 32.17 | 31.02 | 32.05 | 946,223 | +0.18(+0.56%) |
Mar 14, 2023 | 31.61 | 31.99 | 31.21 | 31.87 | 482,687 | +1.36(+4.46%) |
Mar 13, 2023 | 30.83 | 31.06 | 30.33 | 30.51 | 494,083 | -0.78(-2.49%) |
Mar 10, 2023 | 32.31 | 32.54 | 30.99 | 31.29 | 348,955 | -1.10(-3.40%) |
Mar 09, 2023 | 33.83 | 33.92 | 32.32 | 32.39 | 476,345 | -1.43(-4.23%) |
Mar 08, 2023 | 33.90 | 34.00 | 33.04 | 33.82 | 341,521 | -0.28(-0.82%) |
Mar 07, 2023 | 34.50 | 34.91 | 33.97 | 34.10 | 275,114 | -0.39(-1.13%) |
Mar 06, 2023 | 34.78 | 35.21 | 34.20 | 34.49 | 325,012 | -0.23(-0.66%) |
Mar 03, 2023 | 34.37 | 34.95 | 33.79 | 34.72 | 279,571 | +0.66(+1.94%) |
Mar 02, 2023 | 33.06 | 34.28 | 32.91 | 34.06 | 457,421 | +0.95(+2.87%) |