Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.93 | 33.97 | 33.67 | 33.91 | 1,697,472 | -0.02(-0.06%) |
May 30, 2023 | 33.97 | 34.01 | 33.79 | 33.93 | 147,483 | -0.05(-0.14%) |
May 26, 2023 | 33.97 | 34.04 | 33.79 | 33.97 | 100,312 | +0.07(+0.22%) |
May 25, 2023 | 34.16 | 34.17 | 33.74 | 33.90 | 79,690 | -0.36(-1.04%) |
May 24, 2023 | 34.58 | 34.61 | 34.23 | 34.26 | 79,353 | -0.38(-1.09%) |
May 23, 2023 | 34.59 | 35.01 | 34.59 | 34.63 | 89,380 | -0.03(-0.08%) |
May 22, 2023 | 34.64 | 34.74 | 34.39 | 34.66 | 291,342 | +0.11(+0.31%) |
May 19, 2023 | 34.69 | 34.83 | 34.47 | 34.56 | 72,543 | -0.07(-0.19%) |
May 18, 2023 | 34.57 | 34.64 | 34.36 | 34.63 | 176,170 | -0.01(-0.03%) |
May 17, 2023 | 34.43 | 34.63 | 34.21 | 34.63 | 256,227 | +0.40(+1.18%) |
May 16, 2023 | 34.76 | 34.76 | 34.23 | 34.23 | 242,182 | -0.59(-1.71%) |
May 15, 2023 | 34.95 | 35.02 | 34.70 | 34.83 | 110,128 | -0.07(-0.21%) |
May 12, 2023 | 35.02 | 35.06 | 34.71 | 34.90 | 64,716 | +0.02(+0.05%) |
May 11, 2023 | 35.00 | 35.00 | 34.75 | 34.88 | 158,799 | -0.22(-0.63%) |
May 10, 2023 | 35.37 | 35.40 | 34.84 | 35.10 | 159,671 | -0.02(-0.05%) |
May 09, 2023 | 35.20 | 35.20 | 34.96 | 35.12 | 214,718 | -0.16(-0.46%) |
May 08, 2023 | 35.49 | 35.49 | 35.20 | 35.29 | 140,375 | -0.27(-0.76%) |
May 05, 2023 | 35.35 | 35.58 | 35.30 | 35.56 | 208,883 | +0.51(+1.47%) |
May 04, 2023 | 34.95 | 35.11 | 34.69 | 35.04 | 289,356 | -0.05(-0.15%) |
May 03, 2023 | 35.35 | 35.53 | 35.05 | 35.09 | 182,624 | -0.17(-0.49%) |
May 02, 2023 | 35.75 | 35.75 | 35.03 | 35.27 | 125,653 | -0.51(-1.44%) |
May 01, 2023 | 35.79 | 35.98 | 35.78 | 35.78 | 265,372 | -0.01(-0.03%) |
Apr 28, 2023 | 35.53 | 35.80 | 35.53 | 35.79 | 159,340 | +0.23(+0.64%) |
Apr 27, 2023 | 35.14 | 35.56 | 35.14 | 35.56 | 97,868 | +0.45(+1.27%) |
Apr 26, 2023 | 35.48 | 35.53 | 35.08 | 35.12 | 107,123 | -0.48(-1.36%) |
Apr 25, 2023 | 35.62 | 35.79 | 35.54 | 35.60 | 182,697 | -0.09(-0.24%) |
Apr 24, 2023 | 35.70 | 35.75 | 35.58 | 35.69 | 102,864 | +0.02(+0.06%) |
Apr 21, 2023 | 35.71 | 35.76 | 35.48 | 35.67 | 77,214 | +0.11(+0.32%) |
Apr 20, 2023 | 35.62 | 35.64 | 35.45 | 35.55 | 70,283 | -0.30(-0.85%) |
Apr 19, 2023 | 35.81 | 35.86 | 35.73 | 35.86 | 107,265 | +0.03(+0.08%) |
Apr 18, 2023 | 35.99 | 35.99 | 35.71 | 35.83 | 109,043 | -0.11(-0.32%) |
Apr 17, 2023 | 35.68 | 35.95 | 35.66 | 35.94 | 157,917 | +0.27(+0.75%) |
Apr 14, 2023 | 35.94 | 35.95 | 35.51 | 35.68 | 234,870 | -0.27(-0.75%) |
Apr 13, 2023 | 35.89 | 36.01 | 35.56 | 35.94 | 110,478 | +0.04(+0.11%) |
Apr 12, 2023 | 36.09 | 36.16 | 35.85 | 35.90 | 109,425 | -0.06(-0.16%) |
Apr 11, 2023 | 35.88 | 36.10 | 35.88 | 35.96 | 65,574 | +0.12(+0.35%) |
Apr 10, 2023 | 35.72 | 35.87 | 35.58 | 35.84 | 63,182 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 35.88 | 35.68 | 35.83 | 106,541 | +0.09(+0.24%) |
Apr 05, 2023 | 35.46 | 35.78 | 35.46 | 35.74 | 114,290 | +0.33(+0.94%) |
Apr 04, 2023 | 35.53 | 35.53 | 35.25 | 35.41 | 84,492 | -0.04(-0.11%) |
Apr 03, 2023 | 35.49 | 35.63 | 35.36 | 35.45 | 109,027 | -0.03(-0.08%) |
Mar 31, 2023 | 35.17 | 35.50 | 35.17 | 35.48 | 379,008 | +0.38(+1.08%) |
Mar 30, 2023 | 35.13 | 35.19 | 34.96 | 35.09 | 70,039 | +0.15(+0.44%) |
Mar 29, 2023 | 34.77 | 34.94 | 34.77 | 34.94 | 144,104 | +0.42(+1.21%) |
Mar 28, 2023 | 34.40 | 34.67 | 34.37 | 34.52 | 216,811 | +0.06(+0.17%) |
Mar 27, 2023 | 34.56 | 34.69 | 34.43 | 34.47 | 124,453 | +0.11(+0.33%) |
Mar 24, 2023 | 33.62 | 34.35 | 33.62 | 34.35 | 158,917 | +0.68(+2.01%) |
Mar 23, 2023 | 33.98 | 34.18 | 33.55 | 33.68 | 125,864 | -0.18(-0.53%) |
Mar 22, 2023 | 34.55 | 34.60 | 33.86 | 33.86 | 218,415 | -0.72(-2.09%) |
Mar 21, 2023 | 34.96 | 34.96 | 34.34 | 34.58 | 183,848 | -0.13(-0.38%) |
Mar 20, 2023 | 34.40 | 34.81 | 34.36 | 34.71 | 285,596 | +0.63(+1.84%) |
Mar 17, 2023 | 34.51 | 34.51 | 33.96 | 34.09 | 394,119 | -0.45(-1.29%) |
Mar 16, 2023 | 34.23 | 34.58 | 34.11 | 34.53 | 2,900,613 | +0.09(+0.25%) |
Mar 15, 2023 | 34.06 | 34.52 | 33.95 | 34.45 | 99,950 | +0.05(+0.15%) |
Mar 14, 2023 | 34.48 | 34.62 | 34.09 | 34.40 | 86,571 | +0.29(+0.85%) |
Mar 13, 2023 | 33.80 | 34.56 | 33.78 | 34.10 | 1,007,491 | +0.07(+0.21%) |
Mar 10, 2023 | 34.54 | 34.56 | 33.88 | 34.03 | 131,243 | -0.50(-1.44%) |
Mar 09, 2023 | 35.15 | 35.15 | 34.49 | 34.53 | 167,816 | -0.56(-1.61%) |
Mar 08, 2023 | 34.96 | 35.13 | 34.87 | 35.09 | 94,268 | +0.18(+0.52%) |
Mar 07, 2023 | 35.50 | 35.50 | 34.86 | 34.91 | 81,858 | -0.52(-1.48%) |
Mar 06, 2023 | 35.50 | 35.64 | 35.38 | 35.44 | 680,769 | -0.09(-0.24%) |
Mar 03, 2023 | 35.31 | 35.55 | 35.14 | 35.52 | 79,443 | +0.30(+0.86%) |
Mar 02, 2023 | 34.81 | 35.28 | 34.76 | 35.22 | 81,433 | +0.33(+0.95%) |