Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.54 | 30.62 | 29.92 | 30.35 | 888,658 | -0.38(-1.23%) |
May 30, 2023 | 30.40 | 30.75 | 30.12 | 30.73 | 878,070 | +0.58(+1.94%) |
May 26, 2023 | 29.82 | 30.40 | 29.71 | 30.15 | 696,187 | +0.30(+1.01%) |
May 25, 2023 | 29.80 | 30.03 | 29.10 | 29.85 | 836,950 | +0.06(+0.20%) |
May 24, 2023 | 30.74 | 30.90 | 29.63 | 29.79 | 978,238 | -0.90(-2.95%) |
May 23, 2023 | 30.26 | 30.95 | 30.05 | 30.69 | 912,097 | +0.40(+1.32%) |
May 22, 2023 | 30.23 | 30.65 | 30.03 | 30.29 | 838,514 | +0.17(+0.55%) |
May 19, 2023 | 31.68 | 31.68 | 29.66 | 30.13 | 978,752 | -1.62(-5.11%) |
May 18, 2023 | 31.67 | 32.13 | 31.41 | 31.75 | 736,790 | -0.07(-0.21%) |
May 17, 2023 | 31.41 | 32.29 | 31.15 | 31.82 | 752,687 | +0.52(+1.65%) |
May 16, 2023 | 31.50 | 32.28 | 31.26 | 31.30 | 865,118 | -0.49(-1.53%) |
May 15, 2023 | 32.08 | 32.56 | 31.75 | 31.79 | 808,784 | -0.11(-0.34%) |
May 12, 2023 | 31.95 | 32.07 | 31.66 | 31.90 | 699,983 | -0.05(-0.15%) |
May 11, 2023 | 32.13 | 32.77 | 31.52 | 31.95 | 736,646 | -0.15(-0.45%) |
May 10, 2023 | 33.07 | 33.23 | 31.85 | 32.09 | 951,266 | -0.46(-1.40%) |
May 09, 2023 | 31.89 | 32.71 | 30.69 | 32.55 | 1,686,877 | +0.69(+2.17%) |
May 08, 2023 | 31.98 | 32.15 | 31.43 | 31.86 | 1,218,183 | -0.01(-0.03%) |
May 05, 2023 | 31.66 | 32.13 | 31.36 | 31.87 | 971,080 | +0.72(+2.31%) |
May 04, 2023 | 31.68 | 32.39 | 30.97 | 31.15 | 936,735 | -0.84(-2.61%) |
May 03, 2023 | 32.55 | 32.71 | 31.96 | 31.99 | 957,171 | -0.51(-1.56%) |
May 02, 2023 | 33.26 | 33.71 | 32.32 | 32.49 | 1,118,690 | -0.85(-2.54%) |
May 01, 2023 | 33.98 | 34.31 | 33.27 | 33.34 | 1,095,602 | -0.74(-2.17%) |
Apr 28, 2023 | 34.11 | 34.51 | 33.67 | 34.08 | 1,270,165 | -0.16(-0.45%) |
Apr 27, 2023 | 33.20 | 34.24 | 32.67 | 34.23 | 1,270,483 | +0.97(+2.92%) |
Apr 26, 2023 | 33.50 | 33.76 | 33.17 | 33.26 | 848,705 | -0.40(-1.18%) |
Apr 25, 2023 | 34.17 | 34.30 | 33.45 | 33.66 | 1,141,040 | -1.01(-2.92%) |
Apr 24, 2023 | 34.16 | 34.82 | 33.78 | 34.67 | 972,135 | +0.63(+1.86%) |
Apr 21, 2023 | 34.13 | 34.33 | 33.93 | 34.04 | 895,490 | -0.14(-0.40%) |
Apr 20, 2023 | 34.00 | 34.69 | 33.88 | 34.17 | 780,589 | -0.01(-0.03%) |
Apr 19, 2023 | 34.38 | 34.65 | 34.10 | 34.18 | 788,466 | -0.36(-1.04%) |
Apr 18, 2023 | 35.10 | 35.12 | 34.47 | 34.54 | 777,204 | -0.28(-0.81%) |
Apr 17, 2023 | 35.24 | 35.40 | 34.35 | 34.83 | 822,913 | -0.40(-1.13%) |
Apr 14, 2023 | 34.35 | 35.49 | 34.31 | 35.22 | 844,273 | +1.09(+3.19%) |
Apr 13, 2023 | 34.47 | 34.63 | 33.85 | 34.13 | 862,841 | +0.97(+2.93%) |
Apr 12, 2023 | 33.74 | 33.89 | 32.97 | 33.16 | 922,886 | -0.32(-0.96%) |
Apr 11, 2023 | 33.72 | 33.94 | 33.24 | 33.48 | 807,181 | +0.01(+0.03%) |
Apr 10, 2023 | 33.49 | 33.98 | 33.25 | 33.47 | 1,181,409 | -0.21(-0.63%) |
Apr 06, 2023 | 34.05 | 34.14 | 33.56 | 33.69 | 954,469 | -0.44(-1.28%) |
Apr 05, 2023 | 34.68 | 34.81 | 33.98 | 34.13 | 678,759 | -0.88(-2.50%) |
Apr 04, 2023 | 35.72 | 35.79 | 34.84 | 35.00 | 710,183 | -0.55(-1.56%) |
Apr 03, 2023 | 34.96 | 35.67 | 34.69 | 35.55 | 769,110 | +0.54(+1.56%) |
Mar 31, 2023 | 34.61 | 35.25 | 34.61 | 35.01 | 609,568 | +0.51(+1.47%) |
Mar 30, 2023 | 35.18 | 35.55 | 34.40 | 34.50 | 573,731 | -0.41(-1.17%) |
Mar 29, 2023 | 34.75 | 34.94 | 34.37 | 34.91 | 646,551 | +0.38(+1.10%) |
Mar 28, 2023 | 34.18 | 34.91 | 34.17 | 34.53 | 522,574 | +0.37(+1.08%) |
Mar 27, 2023 | 34.39 | 34.45 | 33.73 | 34.16 | 453,748 | +0.18(+0.54%) |
Mar 24, 2023 | 33.57 | 34.10 | 33.28 | 33.98 | 580,807 | +0.15(+0.43%) |
Mar 23, 2023 | 34.30 | 34.70 | 33.58 | 33.83 | 624,350 | -0.16(-0.46%) |
Mar 22, 2023 | 34.77 | 35.15 | 33.97 | 33.99 | 645,928 | -0.71(-2.05%) |
Mar 21, 2023 | 35.06 | 35.50 | 34.41 | 34.70 | 606,754 | +0.24(+0.71%) |
Mar 20, 2023 | 34.54 | 34.95 | 34.13 | 34.46 | 998,330 | +0.05(+0.14%) |
Mar 17, 2023 | 34.02 | 34.57 | 33.47 | 34.41 | 2,844,719 | +0.28(+0.83%) |
Mar 16, 2023 | 33.25 | 34.61 | 33.25 | 34.13 | 1,118,025 | +0.39(+1.15%) |
Mar 15, 2023 | 33.45 | 33.88 | 32.93 | 33.74 | 948,831 | -0.57(-1.67%) |
Mar 14, 2023 | 34.26 | 34.83 | 33.97 | 34.31 | 769,068 | +0.72(+2.14%) |
Mar 13, 2023 | 32.51 | 33.96 | 32.51 | 33.59 | 1,041,133 | +0.08(+0.23%) |
Mar 10, 2023 | 33.94 | 34.12 | 33.10 | 33.51 | 1,051,076 | -0.33(-0.98%) |
Mar 09, 2023 | 34.48 | 34.52 | 33.74 | 33.84 | 848,273 | -0.52(-1.50%) |
Mar 08, 2023 | 34.33 | 34.43 | 33.95 | 34.36 | 916,318 | +0.02(+0.06%) |
Mar 07, 2023 | 34.30 | 35.14 | 34.10 | 34.34 | 872,923 | +0.14(+0.40%) |
Mar 06, 2023 | 35.70 | 35.70 | 34.09 | 34.20 | 935,154 | -1.40(-3.94%) |
Mar 03, 2023 | 35.41 | 35.62 | 34.95 | 35.61 | 788,563 | +0.54(+1.54%) |
Mar 02, 2023 | 34.89 | 35.46 | 34.44 | 35.06 | 822,916 | -0.03(-0.08%) |