Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.27 | 33.36 | 32.04 | 32.39 | 23,772 | -0.82(-2.46%) |
May 30, 2023 | 33.52 | 33.79 | 33.13 | 33.21 | 22,644 | -0.29(-0.85%) |
May 26, 2023 | 34.08 | 34.09 | 33.41 | 33.49 | 12,145 | -0.13(-0.38%) |
May 25, 2023 | 33.63 | 33.84 | 33.42 | 33.62 | 12,366 | -0.24(-0.70%) |
May 24, 2023 | 34.06 | 34.11 | 33.76 | 33.86 | 18,234 | -0.45(-1.32%) |
May 23, 2023 | 33.89 | 34.60 | 33.89 | 34.31 | 20,220 | +0.09(+0.26%) |
May 22, 2023 | 34.25 | 34.37 | 33.88 | 34.22 | 31,308 | -0.09(-0.26%) |
May 19, 2023 | 34.99 | 34.99 | 34.16 | 34.31 | 40,257 | -0.43(-1.25%) |
May 18, 2023 | 34.45 | 34.99 | 33.95 | 34.74 | 27,797 | +0.30(+0.86%) |
May 17, 2023 | 34.00 | 34.50 | 33.89 | 34.45 | 28,333 | +0.46(+1.36%) |
May 16, 2023 | 34.29 | 34.70 | 33.86 | 33.98 | 17,468 | -0.48(-1.40%) |
May 15, 2023 | 34.66 | 34.66 | 34.25 | 34.47 | 23,180 | +0.08(+0.23%) |
May 12, 2023 | 34.12 | 34.50 | 33.72 | 34.39 | 22,672 | +0.22(+0.63%) |
May 11, 2023 | 33.52 | 34.31 | 32.73 | 34.17 | 28,677 | +0.31(+0.90%) |
May 10, 2023 | 34.00 | 34.23 | 33.26 | 33.87 | 38,267 | -0.16(-0.46%) |
May 09, 2023 | 32.71 | 34.32 | 32.06 | 34.02 | 51,960 | +1.10(+3.35%) |
May 08, 2023 | 33.25 | 33.27 | 32.69 | 32.92 | 23,966 | -0.25(-0.74%) |
May 05, 2023 | 33.98 | 34.03 | 32.75 | 33.17 | 38,869 | +0.06(+0.18%) |
May 04, 2023 | 33.84 | 34.20 | 32.69 | 33.11 | 32,142 | -0.62(-1.84%) |
May 03, 2023 | 33.76 | 34.43 | 33.39 | 33.73 | 40,061 | +0.06(+0.18%) |
May 02, 2023 | 33.74 | 33.88 | 32.71 | 33.67 | 32,835 | +0.17(+0.50%) |
May 01, 2023 | 32.21 | 33.66 | 32.21 | 33.50 | 45,855 | +1.37(+4.26%) |
Apr 28, 2023 | 32.20 | 32.86 | 31.98 | 32.13 | 26,546 | -0.25(-0.76%) |
Apr 27, 2023 | 32.05 | 32.44 | 31.67 | 32.38 | 19,533 | +0.39(+1.23%) |
Apr 26, 2023 | 32.57 | 32.57 | 31.91 | 31.98 | 31,197 | -0.73(-2.23%) |
Apr 25, 2023 | 33.26 | 33.53 | 32.55 | 32.71 | 47,775 | -0.56(-1.69%) |
Apr 24, 2023 | 32.81 | 33.62 | 32.81 | 33.28 | 45,512 | +0.43(+1.32%) |
Apr 21, 2023 | 32.96 | 33.36 | 32.45 | 32.84 | 50,996 | -0.27(-0.80%) |
Apr 20, 2023 | 33.11 | 33.29 | 32.68 | 33.11 | 28,415 | +0.00(+0.00%) |
Apr 19, 2023 | 33.33 | 33.62 | 32.80 | 33.11 | 22,792 | -0.51(-1.52%) |
Apr 18, 2023 | 34.14 | 34.14 | 33.38 | 33.62 | 20,157 | -0.63(-1.84%) |
Apr 17, 2023 | 33.86 | 34.44 | 33.60 | 34.25 | 34,327 | +0.32(+0.93%) |
Apr 14, 2023 | 34.54 | 34.85 | 33.75 | 33.94 | 37,555 | -0.77(-2.22%) |
Apr 13, 2023 | 35.41 | 35.61 | 34.11 | 34.70 | 87,921 | -0.38(-1.10%) |
Apr 12, 2023 | 35.12 | 35.43 | 34.81 | 35.09 | 52,217 | +0.46(+1.34%) |
Apr 11, 2023 | 34.56 | 35.05 | 34.43 | 34.63 | 31,210 | +0.13(+0.37%) |
Apr 10, 2023 | 33.48 | 34.50 | 33.48 | 34.50 | 43,961 | +1.12(+3.37%) |
Apr 06, 2023 | 33.98 | 34.32 | 33.00 | 33.37 | 38,290 | -0.66(-1.94%) |
Apr 05, 2023 | 35.43 | 35.43 | 33.68 | 34.03 | 57,792 | -1.36(-3.84%) |
Apr 04, 2023 | 35.62 | 35.73 | 34.73 | 35.39 | 64,180 | -0.09(-0.25%) |
Apr 03, 2023 | 34.75 | 35.62 | 34.65 | 35.48 | 49,261 | +0.64(+1.84%) |
Mar 31, 2023 | 34.38 | 35.02 | 34.12 | 34.84 | 67,839 | +0.74(+2.17%) |
Mar 30, 2023 | 34.20 | 34.54 | 33.94 | 34.10 | 23,785 | -0.03(-0.09%) |
Mar 29, 2023 | 34.26 | 34.59 | 33.52 | 34.13 | 52,094 | +0.23(+0.67%) |
Mar 28, 2023 | 33.29 | 34.48 | 33.29 | 33.91 | 51,220 | +0.58(+1.74%) |
Mar 27, 2023 | 33.94 | 34.00 | 33.15 | 33.32 | 63,297 | -0.55(-1.63%) |
Mar 24, 2023 | 32.50 | 33.94 | 32.47 | 33.88 | 45,819 | +1.29(+3.96%) |
Mar 23, 2023 | 32.77 | 34.03 | 32.35 | 32.59 | 113,350 | -0.12(-0.36%) |
Mar 22, 2023 | 32.62 | 33.16 | 32.03 | 32.70 | 281,399 | +0.26(+0.79%) |
Mar 21, 2023 | 33.05 | 33.28 | 32.33 | 32.45 | 16,666 | -0.17(-0.51%) |
Mar 20, 2023 | 32.73 | 33.30 | 32.53 | 32.61 | 40,756 | +0.09(+0.27%) |
Mar 17, 2023 | 34.63 | 34.75 | 32.48 | 32.53 | 139,529 | -1.63(-4.76%) |
Mar 16, 2023 | 32.41 | 34.81 | 31.82 | 34.15 | 77,569 | +1.43(+4.38%) |
Mar 15, 2023 | 32.10 | 32.81 | 31.97 | 32.72 | 68,472 | +0.70(+2.17%) |
Mar 14, 2023 | 31.39 | 32.24 | 31.33 | 32.02 | 60,044 | +0.77(+2.48%) |
Mar 13, 2023 | 30.21 | 31.38 | 30.21 | 31.25 | 38,625 | +0.25(+0.79%) |
Mar 10, 2023 | 31.38 | 31.38 | 29.96 | 31.00 | 47,120 | +0.34(+1.12%) |
Mar 09, 2023 | 28.93 | 30.73 | 28.53 | 30.66 | 75,289 | +4.00(+15.01%) |
Mar 08, 2023 | 26.96 | 26.96 | 26.44 | 26.66 | 9,899 | -0.18(-0.66%) |
Mar 07, 2023 | 27.13 | 27.13 | 26.72 | 26.84 | 10,782 | -0.19(-0.69%) |
Mar 06, 2023 | 28.02 | 28.20 | 26.36 | 27.02 | 84,282 | -0.80(-2.89%) |
Mar 03, 2023 | 27.71 | 27.98 | 27.51 | 27.83 | 14,306 | +0.35(+1.28%) |
Mar 02, 2023 | 27.44 | 27.58 | 27.16 | 27.47 | 18,637 | -0.18(-0.64%) |