Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.39 | 35.39 | 35.18 | 35.31 | 23,998 | -0.33(-0.92%) |
May 30, 2023 | 35.85 | 35.85 | 35.56 | 35.63 | 34,813 | -0.41(-1.15%) |
May 26, 2023 | 35.82 | 36.05 | 35.82 | 36.05 | 45,156 | +0.37(+1.05%) |
May 25, 2023 | 35.64 | 35.69 | 35.52 | 35.67 | 21,308 | +0.03(+0.09%) |
May 24, 2023 | 35.66 | 35.69 | 35.57 | 35.64 | 45,623 | -0.45(-1.24%) |
May 23, 2023 | 36.34 | 36.34 | 36.07 | 36.09 | 39,313 | -0.38(-1.04%) |
May 22, 2023 | 36.41 | 36.54 | 36.40 | 36.47 | 56,850 | -0.05(-0.15%) |
May 19, 2023 | 36.52 | 36.60 | 36.41 | 36.52 | 143,905 | +0.15(+0.40%) |
May 18, 2023 | 36.27 | 36.38 | 36.21 | 36.38 | 81,331 | +0.20(+0.55%) |
May 17, 2023 | 36.09 | 36.18 | 35.99 | 36.18 | 16,739 | +0.17(+0.47%) |
May 16, 2023 | 36.10 | 36.10 | 36.01 | 36.01 | 21,669 | -0.26(-0.72%) |
May 15, 2023 | 36.17 | 36.27 | 36.11 | 36.27 | 100,733 | +0.12(+0.32%) |
May 12, 2023 | 36.10 | 36.16 | 36.04 | 36.15 | 33,731 | +0.10(+0.27%) |
May 11, 2023 | 35.84 | 36.06 | 35.81 | 36.06 | 36,860 | +0.12(+0.32%) |
May 10, 2023 | 36.04 | 36.04 | 35.79 | 35.94 | 19,870 | -0.11(-0.29%) |
May 09, 2023 | 35.95 | 36.08 | 35.93 | 36.05 | 76,283 | -0.18(-0.51%) |
May 08, 2023 | 36.21 | 36.25 | 36.16 | 36.23 | 13,324 | +0.06(+0.16%) |
May 05, 2023 | 35.95 | 36.19 | 35.94 | 36.17 | 32,823 | +0.45(+1.27%) |
May 04, 2023 | 35.67 | 35.74 | 35.57 | 35.72 | 60,001 | -0.09(-0.26%) |
May 03, 2023 | 35.92 | 36.04 | 35.81 | 35.81 | 21,366 | -0.07(-0.19%) |
May 02, 2023 | 36.06 | 36.06 | 35.74 | 35.88 | 19,179 | -0.47(-1.30%) |
May 01, 2023 | 36.23 | 36.50 | 36.19 | 36.35 | 72,822 | +0.17(+0.48%) |
Apr 28, 2023 | 36.02 | 36.23 | 36.02 | 36.18 | 34,246 | -0.04(-0.11%) |
Apr 27, 2023 | 36.09 | 36.22 | 35.95 | 36.22 | 19,901 | +0.39(+1.10%) |
Apr 26, 2023 | 35.89 | 35.97 | 35.78 | 35.83 | 55,119 | -0.14(-0.40%) |
Apr 25, 2023 | 36.25 | 36.27 | 35.97 | 35.97 | 34,244 | -0.36(-0.98%) |
Apr 24, 2023 | 36.36 | 36.38 | 36.27 | 36.33 | 24,601 | +0.02(+0.05%) |
Apr 21, 2023 | 36.14 | 36.33 | 36.13 | 36.31 | 26,401 | +0.24(+0.67%) |
Apr 20, 2023 | 36.03 | 36.18 | 36.03 | 36.07 | 92,095 | -0.07(-0.19%) |
Apr 19, 2023 | 36.08 | 36.20 | 36.08 | 36.13 | 137,797 | -0.06(-0.16%) |
Apr 18, 2023 | 36.24 | 36.24 | 36.15 | 36.19 | 44,213 | +0.07(+0.19%) |
Apr 17, 2023 | 36.05 | 36.12 | 36.01 | 36.12 | 16,209 | +0.02(+0.05%) |
Apr 14, 2023 | 36.08 | 36.15 | 36.00 | 36.10 | 27,540 | +0.13(+0.35%) |
Apr 13, 2023 | 35.82 | 35.98 | 35.73 | 35.98 | 61,322 | +0.28(+0.78%) |
Apr 12, 2023 | 35.79 | 35.84 | 35.64 | 35.70 | 27,047 | +0.09(+0.26%) |
Apr 11, 2023 | 35.58 | 35.70 | 35.53 | 35.61 | 17,136 | -0.03(-0.07%) |
Apr 10, 2023 | 35.54 | 35.66 | 35.51 | 35.63 | 65,593 | +0.18(+0.52%) |
Apr 06, 2023 | 35.36 | 35.54 | 35.34 | 35.45 | 62,672 | +0.27(+0.77%) |
Apr 05, 2023 | 35.20 | 35.23 | 35.07 | 35.18 | 27,200 | -0.02(-0.05%) |
Apr 04, 2023 | 35.40 | 35.40 | 35.15 | 35.20 | 29,236 | -0.15(-0.44%) |
Apr 03, 2023 | 35.29 | 35.37 | 35.22 | 35.35 | 54,724 | +0.10(+0.27%) |
Mar 31, 2023 | 35.17 | 35.32 | 35.17 | 35.26 | 57,828 | +0.21(+0.60%) |
Mar 30, 2023 | 34.99 | 35.06 | 34.97 | 35.05 | 26,382 | +0.28(+0.80%) |
Mar 29, 2023 | 34.66 | 34.77 | 34.58 | 34.77 | 34,958 | +0.64(+1.86%) |
Mar 28, 2023 | 34.18 | 34.23 | 34.06 | 34.13 | 22,408 | -0.17(-0.51%) |
Mar 27, 2023 | 34.19 | 34.31 | 34.13 | 34.30 | 27,794 | +0.33(+0.96%) |
Mar 24, 2023 | 33.87 | 33.99 | 33.65 | 33.98 | 23,065 | +0.01(+0.03%) |
Mar 23, 2023 | 34.25 | 34.35 | 33.84 | 33.97 | 3,570,971 | -0.04(-0.11%) |
Mar 22, 2023 | 34.41 | 34.47 | 34.01 | 34.01 | 253,212 | -0.37(-1.06%) |
Mar 21, 2023 | 34.37 | 34.41 | 34.24 | 34.37 | 53,770 | +0.53(+1.56%) |
Mar 20, 2023 | 33.64 | 33.89 | 33.60 | 33.84 | 40,832 | +0.42(+1.27%) |
Mar 17, 2023 | 33.57 | 33.57 | 33.28 | 33.42 | 40,025 | -0.47(-1.39%) |
Mar 16, 2023 | 33.42 | 34.06 | 33.33 | 33.89 | 70,114 | +0.29(+0.86%) |
Mar 15, 2023 | 33.43 | 33.65 | 33.27 | 33.60 | 92,365 | -0.77(-2.24%) |
Mar 14, 2023 | 34.34 | 34.43 | 34.14 | 34.37 | 41,645 | +0.58(+1.71%) |
Mar 13, 2023 | 33.79 | 34.05 | 33.77 | 33.79 | 61,989 | -0.61(-1.77%) |
Mar 10, 2023 | 34.80 | 34.80 | 34.36 | 34.40 | 174,642 | -0.53(-1.51%) |
Mar 09, 2023 | 35.28 | 35.37 | 34.91 | 34.93 | 52,802 | -0.46(-1.31%) |
Mar 08, 2023 | 35.31 | 35.42 | 35.28 | 35.39 | 137,336 | +0.10(+0.27%) |
Mar 07, 2023 | 35.59 | 35.59 | 35.25 | 35.30 | 140,366 | -0.26(-0.73%) |
Mar 06, 2023 | 35.63 | 35.63 | 35.54 | 35.56 | 57,969 | -0.18(-0.51%) |
Mar 03, 2023 | 35.53 | 35.74 | 35.48 | 35.74 | 39,124 | +0.30(+0.84%) |
Mar 02, 2023 | 35.15 | 35.49 | 35.12 | 35.44 | 66,570 | +0.26(+0.74%) |