Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.62 | 32.70 | 32.47 | 32.66 | 25,973 | -0.21(-0.64%) |
May 30, 2023 | 33.00 | 33.02 | 32.82 | 32.87 | 19,525 | -0.08(-0.23%) |
May 26, 2023 | 32.91 | 33.02 | 32.87 | 32.95 | 56,312 | +0.11(+0.35%) |
May 25, 2023 | 33.04 | 33.04 | 32.76 | 32.83 | 22,626 | -0.21(-0.64%) |
May 24, 2023 | 33.16 | 33.17 | 33.04 | 33.04 | 13,034 | -0.30(-0.89%) |
May 23, 2023 | 33.41 | 33.55 | 33.34 | 33.34 | 32,519 | -0.33(-0.97%) |
May 22, 2023 | 33.71 | 33.71 | 33.62 | 33.67 | 16,836 | +0.01(+0.03%) |
May 19, 2023 | 33.53 | 33.72 | 33.53 | 33.66 | 60,334 | +0.26(+0.77%) |
May 18, 2023 | 33.51 | 33.51 | 33.26 | 33.40 | 62,527 | -0.27(-0.80%) |
May 17, 2023 | 33.73 | 33.73 | 33.54 | 33.67 | 17,116 | +0.00(+0.00%) |
May 16, 2023 | 33.94 | 33.94 | 33.67 | 33.67 | 49,132 | -0.34(-0.99%) |
May 15, 2023 | 33.93 | 34.00 | 33.81 | 34.00 | 16,001 | +0.29(+0.86%) |
May 12, 2023 | 33.87 | 33.87 | 33.63 | 33.71 | 16,039 | -0.22(-0.65%) |
May 11, 2023 | 33.94 | 33.94 | 33.79 | 33.94 | 52,308 | -0.34(-0.98%) |
May 10, 2023 | 34.33 | 34.33 | 34.09 | 34.27 | 19,414 | -0.08(-0.22%) |
May 09, 2023 | 34.20 | 34.38 | 34.20 | 34.35 | 41,755 | +0.01(+0.02%) |
May 08, 2023 | 34.41 | 34.44 | 34.30 | 34.34 | 20,731 | +0.02(+0.06%) |
May 05, 2023 | 34.12 | 34.39 | 34.09 | 34.32 | 26,015 | +0.38(+1.13%) |
May 04, 2023 | 33.85 | 34.05 | 33.85 | 33.94 | 28,652 | +0.10(+0.28%) |
May 03, 2023 | 33.80 | 34.03 | 33.80 | 33.84 | 34,381 | +0.19(+0.57%) |
May 02, 2023 | 33.70 | 33.70 | 33.51 | 33.65 | 276,935 | -0.28(-0.82%) |
May 01, 2023 | 34.02 | 34.10 | 33.93 | 33.93 | 24,468 | -0.12(-0.34%) |
Apr 28, 2023 | 33.84 | 34.09 | 33.84 | 34.04 | 16,411 | +0.06(+0.17%) |
Apr 27, 2023 | 33.86 | 34.01 | 33.80 | 33.98 | 32,953 | +0.24(+0.71%) |
Apr 26, 2023 | 33.91 | 33.91 | 33.71 | 33.74 | 33,509 | +0.11(+0.31%) |
Apr 25, 2023 | 33.73 | 33.77 | 33.62 | 33.64 | 16,134 | -0.31(-0.90%) |
Apr 24, 2023 | 33.91 | 33.95 | 33.87 | 33.94 | 44,692 | +0.13(+0.38%) |
Apr 21, 2023 | 33.74 | 33.82 | 33.62 | 33.82 | 30,961 | +0.11(+0.33%) |
Apr 20, 2023 | 33.73 | 33.80 | 33.66 | 33.71 | 23,071 | +0.02(+0.06%) |
Apr 19, 2023 | 33.57 | 33.75 | 33.57 | 33.69 | 52,970 | +0.01(+0.03%) |
Apr 18, 2023 | 33.74 | 33.75 | 33.61 | 33.68 | 29,635 | -0.02(-0.06%) |
Apr 17, 2023 | 33.71 | 33.76 | 33.58 | 33.70 | 69,527 | +0.00(+0.00%) |
Apr 14, 2023 | 33.72 | 33.76 | 33.62 | 33.70 | 28,941 | -0.30(-0.88%) |
Apr 13, 2023 | 33.94 | 34.03 | 33.85 | 33.99 | 80,653 | +0.28(+0.83%) |
Apr 12, 2023 | 33.81 | 33.90 | 33.71 | 33.71 | 26,657 | +0.20(+0.60%) |
Apr 11, 2023 | 33.50 | 33.60 | 33.50 | 33.51 | 32,771 | +0.16(+0.49%) |
Apr 10, 2023 | 33.21 | 33.37 | 33.21 | 33.35 | 10,659 | -0.09(-0.27%) |
Apr 06, 2023 | 33.27 | 33.49 | 33.27 | 33.44 | 18,978 | +0.23(+0.69%) |
Apr 05, 2023 | 33.22 | 33.27 | 33.08 | 33.21 | 16,638 | -0.05(-0.16%) |
Apr 04, 2023 | 33.16 | 33.29 | 33.16 | 33.27 | 15,751 | +0.13(+0.38%) |
Apr 03, 2023 | 32.96 | 33.14 | 32.93 | 33.14 | 30,541 | +0.28(+0.85%) |
Mar 31, 2023 | 32.91 | 32.94 | 32.77 | 32.86 | 26,167 | -0.02(-0.06%) |
Mar 30, 2023 | 32.84 | 32.88 | 32.76 | 32.88 | 42,896 | +0.30(+0.91%) |
Mar 29, 2023 | 32.53 | 32.59 | 32.50 | 32.58 | 45,963 | +0.21(+0.65%) |
Mar 28, 2023 | 32.22 | 32.37 | 32.20 | 32.37 | 24,954 | +0.04(+0.12%) |
Mar 27, 2023 | 32.20 | 32.33 | 32.18 | 32.33 | 21,765 | +0.29(+0.90%) |
Mar 24, 2023 | 31.88 | 32.09 | 31.81 | 32.05 | 33,154 | -0.03(-0.09%) |
Mar 23, 2023 | 32.32 | 32.38 | 31.97 | 32.08 | 43,995 | +0.09(+0.27%) |
Mar 22, 2023 | 32.11 | 32.40 | 31.99 | 31.99 | 29,696 | -0.11(-0.33%) |
Mar 21, 2023 | 32.20 | 32.20 | 31.97 | 32.09 | 23,717 | +0.18(+0.57%) |
Mar 20, 2023 | 31.83 | 32.00 | 31.76 | 31.91 | 20,771 | +0.26(+0.83%) |
Mar 17, 2023 | 31.63 | 31.70 | 31.53 | 31.65 | 15,882 | -0.17(-0.53%) |
Mar 16, 2023 | 31.51 | 31.84 | 31.40 | 31.82 | 62,428 | +0.35(+1.12%) |
Mar 15, 2023 | 31.34 | 31.54 | 31.25 | 31.47 | 18,957 | -0.46(-1.45%) |
Mar 14, 2023 | 31.94 | 31.98 | 31.78 | 31.93 | 26,741 | +0.23(+0.74%) |
Mar 13, 2023 | 31.63 | 31.90 | 31.54 | 31.70 | 52,346 | +0.01(+0.03%) |
Mar 10, 2023 | 31.93 | 31.99 | 31.64 | 31.69 | 20,217 | -0.24(-0.75%) |
Mar 09, 2023 | 32.22 | 32.25 | 31.87 | 31.93 | 47,369 | -0.26(-0.80%) |
Mar 08, 2023 | 32.11 | 32.24 | 32.09 | 32.18 | 32,277 | +0.07(+0.21%) |
Mar 07, 2023 | 32.54 | 32.54 | 32.06 | 32.12 | 14,464 | -0.42(-1.28%) |
Mar 06, 2023 | 32.50 | 32.64 | 32.50 | 32.53 | 19,689 | -0.01(-0.04%) |
Mar 03, 2023 | 32.30 | 32.56 | 32.26 | 32.55 | 25,715 | +0.35(+1.10%) |
Mar 02, 2023 | 32.05 | 32.24 | 32.03 | 32.19 | 47,096 | +0.10(+0.30%) |