Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.67 | 32.84 | 32.21 | 32.38 | 4,318,365 | -0.57(-1.73%) |
May 30, 2023 | 32.96 | 33.04 | 32.48 | 32.95 | 1,731,792 | +0.01(+0.03%) |
May 26, 2023 | 32.81 | 33.09 | 32.25 | 32.94 | 1,436,315 | +0.26(+0.78%) |
May 25, 2023 | 32.63 | 32.71 | 32.17 | 32.68 | 1,022,234 | +0.02(+0.06%) |
May 24, 2023 | 32.71 | 32.84 | 32.12 | 32.66 | 1,029,243 | -0.32(-0.98%) |
May 23, 2023 | 33.02 | 33.46 | 32.83 | 32.99 | 1,121,026 | -0.03(-0.09%) |
May 22, 2023 | 32.95 | 33.07 | 32.54 | 33.01 | 1,025,606 | +0.06(+0.17%) |
May 19, 2023 | 33.60 | 33.68 | 32.94 | 32.96 | 869,635 | -0.38(-1.14%) |
May 18, 2023 | 32.75 | 33.42 | 32.63 | 33.34 | 811,115 | +0.58(+1.77%) |
May 17, 2023 | 32.49 | 32.89 | 32.33 | 32.76 | 844,840 | +0.47(+1.47%) |
May 16, 2023 | 32.56 | 32.56 | 32.02 | 32.28 | 1,056,175 | -0.36(-1.10%) |
May 15, 2023 | 32.70 | 32.82 | 32.49 | 32.64 | 971,581 | +0.04(+0.12%) |
May 12, 2023 | 32.90 | 32.95 | 32.21 | 32.61 | 1,114,567 | -0.08(-0.23%) |
May 11, 2023 | 32.04 | 32.72 | 32.02 | 32.68 | 1,379,742 | +0.29(+0.91%) |
May 10, 2023 | 32.86 | 32.86 | 31.96 | 32.39 | 1,123,606 | -0.09(-0.26%) |
May 09, 2023 | 32.28 | 32.86 | 32.21 | 32.47 | 1,386,523 | -0.04(-0.12%) |
May 08, 2023 | 32.31 | 32.82 | 32.21 | 32.51 | 1,847,887 | +0.13(+0.41%) |
May 05, 2023 | 32.21 | 32.59 | 31.87 | 32.38 | 1,407,904 | +0.81(+2.55%) |
May 04, 2023 | 31.12 | 32.15 | 30.37 | 31.57 | 2,556,722 | -1.57(-4.75%) |
May 03, 2023 | 33.22 | 33.93 | 33.02 | 33.15 | 1,614,755 | +0.21(+0.63%) |
May 02, 2023 | 33.41 | 33.55 | 32.41 | 32.94 | 1,602,233 | -0.57(-1.70%) |
May 01, 2023 | 33.51 | 34.05 | 33.40 | 33.51 | 1,453,298 | -0.15(-0.45%) |
Apr 28, 2023 | 32.81 | 33.81 | 32.74 | 33.66 | 1,034,403 | +0.87(+2.66%) |
Apr 27, 2023 | 32.44 | 32.95 | 31.49 | 32.79 | 1,856,970 | +0.41(+1.26%) |
Apr 26, 2023 | 32.48 | 32.87 | 32.12 | 32.38 | 1,212,624 | -0.22(-0.67%) |
Apr 25, 2023 | 33.11 | 33.24 | 32.54 | 32.60 | 1,561,487 | -0.80(-2.39%) |
Apr 24, 2023 | 33.67 | 33.69 | 33.31 | 33.39 | 713,626 | -0.27(-0.79%) |
Apr 21, 2023 | 33.76 | 33.81 | 33.15 | 33.66 | 825,919 | +0.00(+0.00%) |
Apr 20, 2023 | 33.91 | 33.99 | 33.57 | 33.66 | 1,740,576 | -0.36(-1.06%) |
Apr 19, 2023 | 33.88 | 34.12 | 33.67 | 34.02 | 778,370 | +0.23(+0.67%) |
Apr 18, 2023 | 34.16 | 34.19 | 33.70 | 33.79 | 820,799 | -0.25(-0.72%) |
Apr 17, 2023 | 33.52 | 34.10 | 33.45 | 34.04 | 885,694 | +0.45(+1.33%) |
Apr 14, 2023 | 34.00 | 34.22 | 33.44 | 33.59 | 855,785 | -0.27(-0.78%) |
Apr 13, 2023 | 33.55 | 33.97 | 33.30 | 33.86 | 1,246,415 | +0.18(+0.53%) |
Apr 12, 2023 | 33.97 | 34.02 | 33.42 | 33.68 | 1,175,486 | +0.13(+0.40%) |
Apr 11, 2023 | 33.20 | 33.87 | 33.10 | 33.54 | 852,103 | +0.52(+1.58%) |
Apr 10, 2023 | 32.82 | 33.27 | 32.77 | 33.02 | 770,864 | +0.20(+0.61%) |
Apr 06, 2023 | 32.91 | 32.96 | 32.55 | 32.82 | 1,260,822 | -0.02(-0.06%) |
Apr 05, 2023 | 32.03 | 33.06 | 32.02 | 32.84 | 1,968,871 | +0.46(+1.41%) |
Apr 04, 2023 | 33.17 | 33.19 | 32.13 | 32.39 | 1,355,098 | -0.51(-1.56%) |
Apr 03, 2023 | 33.10 | 33.38 | 32.80 | 32.90 | 1,660,075 | -0.23(-0.69%) |
Mar 31, 2023 | 32.75 | 33.16 | 32.65 | 33.13 | 1,132,660 | +0.55(+1.69%) |
Mar 30, 2023 | 32.60 | 32.76 | 32.30 | 32.58 | 861,825 | +0.27(+0.82%) |
Mar 29, 2023 | 32.72 | 32.86 | 32.24 | 32.31 | 1,296,028 | -0.03(-0.09%) |
Mar 28, 2023 | 32.23 | 32.35 | 31.98 | 32.34 | 1,073,117 | +0.16(+0.50%) |
Mar 27, 2023 | 32.15 | 32.42 | 31.82 | 32.18 | 2,221,460 | +0.58(+1.83%) |
Mar 24, 2023 | 31.01 | 31.72 | 30.65 | 31.60 | 1,446,633 | +0.28(+0.88%) |
Mar 23, 2023 | 32.24 | 32.33 | 31.32 | 31.33 | 2,212,201 | -0.89(-2.77%) |
Mar 22, 2023 | 32.74 | 33.03 | 32.21 | 32.22 | 2,304,052 | -0.52(-1.59%) |
Mar 21, 2023 | 32.45 | 32.81 | 32.29 | 32.74 | 1,868,461 | +0.83(+2.62%) |
Mar 20, 2023 | 30.87 | 31.93 | 30.87 | 31.90 | 1,860,177 | +1.45(+4.76%) |
Mar 17, 2023 | 31.15 | 31.24 | 30.20 | 30.45 | 10,983,898 | -0.85(-2.73%) |
Mar 16, 2023 | 31.10 | 31.87 | 30.57 | 31.31 | 3,151,178 | -0.06(-0.18%) |
Mar 15, 2023 | 31.15 | 31.81 | 30.66 | 31.36 | 4,249,050 | -0.42(-1.32%) |
Mar 14, 2023 | 32.75 | 32.76 | 31.37 | 31.78 | 2,780,290 | +0.18(+0.56%) |
Mar 13, 2023 | 32.07 | 32.22 | 31.11 | 31.61 | 2,928,194 | -1.41(-4.28%) |
Mar 10, 2023 | 33.80 | 34.10 | 32.78 | 33.02 | 1,846,696 | -1.06(-3.10%) |
Mar 09, 2023 | 34.75 | 34.80 | 34.06 | 34.08 | 1,508,661 | -0.66(-1.89%) |
Mar 08, 2023 | 34.59 | 35.10 | 34.49 | 34.73 | 1,575,870 | +0.16(+0.46%) |
Mar 07, 2023 | 35.08 | 35.15 | 34.44 | 34.57 | 2,886,217 | -0.61(-1.73%) |
Mar 06, 2023 | 35.74 | 35.90 | 35.17 | 35.18 | 2,711,424 | -0.48(-1.34%) |
Mar 03, 2023 | 35.71 | 35.83 | 35.52 | 35.66 | 1,938,751 | -0.06(-0.16%) |
Mar 02, 2023 | 35.89 | 36.10 | 35.36 | 35.71 | 1,200,622 | -0.58(-1.60%) |