Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.55 | 33.57 | 33.19 | 33.52 | 350,168 | -0.74(-2.17%) |
May 30, 2023 | 34.26 | 34.29 | 34.12 | 34.27 | 400,740 | +0.08(+0.22%) |
May 26, 2023 | 33.84 | 34.25 | 33.81 | 34.19 | 145,052 | +0.34(+1.00%) |
May 25, 2023 | 33.73 | 33.89 | 33.69 | 33.85 | 106,312 | +0.04(+0.12%) |
May 24, 2023 | 33.66 | 33.94 | 33.64 | 33.81 | 128,636 | -0.44(-1.28%) |
May 23, 2023 | 34.70 | 34.70 | 34.25 | 34.25 | 88,350 | -0.80(-2.28%) |
May 22, 2023 | 35.12 | 35.21 | 35.01 | 35.05 | 54,407 | -0.12(-0.34%) |
May 19, 2023 | 35.10 | 35.31 | 35.09 | 35.17 | 60,951 | +0.39(+1.12%) |
May 18, 2023 | 34.72 | 34.79 | 34.59 | 34.78 | 56,349 | +0.06(+0.17%) |
May 17, 2023 | 34.78 | 34.78 | 34.55 | 34.72 | 56,752 | +0.17(+0.49%) |
May 16, 2023 | 34.69 | 34.75 | 34.55 | 34.55 | 120,079 | -0.35(-1.00%) |
May 15, 2023 | 34.86 | 34.97 | 34.68 | 34.90 | 103,791 | +0.06(+0.17%) |
May 12, 2023 | 34.88 | 34.98 | 34.61 | 34.84 | 119,016 | +0.09(+0.26%) |
May 11, 2023 | 34.65 | 34.93 | 34.52 | 34.75 | 67,934 | -0.47(-1.33%) |
May 10, 2023 | 35.30 | 35.64 | 34.94 | 35.22 | 227,501 | -0.45(-1.26%) |
May 09, 2023 | 35.54 | 35.81 | 35.44 | 35.67 | 57,161 | -0.24(-0.66%) |
May 08, 2023 | 36.07 | 36.08 | 35.89 | 35.91 | 66,320 | -0.09(-0.26%) |
May 05, 2023 | 35.80 | 36.07 | 35.78 | 36.00 | 135,594 | +0.26(+0.73%) |
May 04, 2023 | 35.62 | 35.94 | 35.55 | 35.74 | 96,327 | -0.05(-0.14%) |
May 03, 2023 | 35.88 | 36.18 | 35.78 | 35.79 | 137,120 | +0.07(+0.20%) |
May 02, 2023 | 35.62 | 35.72 | 35.38 | 35.72 | 136,355 | -0.06(-0.17%) |
May 01, 2023 | 35.99 | 36.02 | 35.78 | 35.78 | 36,160 | -0.17(-0.47%) |
Apr 28, 2023 | 35.61 | 36.02 | 35.61 | 35.95 | 57,300 | -0.04(-0.11%) |
Apr 27, 2023 | 35.71 | 35.99 | 35.69 | 35.99 | 83,112 | +0.81(+2.30%) |
Apr 26, 2023 | 35.56 | 35.59 | 35.18 | 35.18 | 624,311 | -0.38(-1.08%) |
Apr 25, 2023 | 35.90 | 35.94 | 35.56 | 35.56 | 624,902 | -0.47(-1.29%) |
Apr 24, 2023 | 35.87 | 36.03 | 35.84 | 36.03 | 102,078 | +0.25(+0.70%) |
Apr 21, 2023 | 35.54 | 35.80 | 35.46 | 35.78 | 71,628 | +0.34(+0.95%) |
Apr 20, 2023 | 35.42 | 35.67 | 35.42 | 35.45 | 101,984 | +0.02(+0.07%) |
Apr 19, 2023 | 35.23 | 35.49 | 35.23 | 35.42 | 100,338 | +0.10(+0.28%) |
Apr 18, 2023 | 35.12 | 35.32 | 35.06 | 35.32 | 85,561 | +0.31(+0.89%) |
Apr 17, 2023 | 34.98 | 35.04 | 34.86 | 35.01 | 105,952 | +0.23(+0.66%) |
Apr 14, 2023 | 34.99 | 35.00 | 34.69 | 34.78 | 242,734 | -0.33(-0.94%) |
Apr 13, 2023 | 35.13 | 35.19 | 34.97 | 35.11 | 321,778 | +0.23(+0.66%) |
Apr 12, 2023 | 34.92 | 35.08 | 34.80 | 34.88 | 124,087 | +0.28(+0.81%) |
Apr 11, 2023 | 34.55 | 34.70 | 34.55 | 34.60 | 85,060 | +0.13(+0.38%) |
Apr 10, 2023 | 33.50 | 34.87 | 33.50 | 34.47 | 56,961 | -0.13(-0.38%) |
Apr 06, 2023 | 34.22 | 34.63 | 34.22 | 34.60 | 85,861 | +0.78(+2.31%) |
Apr 05, 2023 | 33.86 | 33.97 | 33.73 | 33.82 | 65,835 | +0.12(+0.36%) |
Apr 04, 2023 | 33.69 | 33.92 | 33.65 | 33.70 | 85,104 | +0.09(+0.27%) |
Apr 03, 2023 | 33.31 | 33.61 | 33.30 | 33.61 | 87,715 | +0.19(+0.57%) |
Mar 31, 2023 | 33.52 | 33.67 | 33.39 | 33.42 | 79,270 | +0.15(+0.45%) |
Mar 30, 2023 | 33.15 | 33.33 | 33.15 | 33.27 | 229,978 | +0.56(+1.71%) |
Mar 29, 2023 | 32.59 | 32.76 | 32.58 | 32.71 | 265,200 | +0.25(+0.77%) |
Mar 28, 2023 | 32.48 | 32.63 | 32.39 | 32.46 | 142,009 | +0.05(+0.15%) |
Mar 27, 2023 | 32.24 | 32.43 | 32.12 | 32.41 | 72,651 | +0.17(+0.53%) |
Mar 24, 2023 | 32.21 | 32.29 | 31.95 | 32.24 | 84,353 | -0.29(-0.89%) |
Mar 23, 2023 | 32.84 | 33.06 | 32.38 | 32.53 | 80,155 | -0.08(-0.25%) |
Mar 22, 2023 | 32.59 | 33.03 | 32.55 | 32.61 | 203,011 | +0.21(+0.65%) |
Mar 21, 2023 | 32.47 | 32.56 | 32.18 | 32.40 | 75,114 | +0.14(+0.43%) |
Mar 20, 2023 | 32.21 | 32.35 | 32.18 | 32.26 | 86,643 | +0.94(+3.00%) |
Mar 17, 2023 | 31.37 | 31.47 | 31.11 | 31.32 | 204,235 | -0.61(-1.91%) |
Mar 16, 2023 | 31.20 | 31.95 | 31.13 | 31.93 | 83,602 | +0.58(+1.85%) |
Mar 15, 2023 | 31.03 | 31.40 | 30.85 | 31.35 | 53,364 | -0.69(-2.15%) |
Mar 14, 2023 | 31.93 | 32.06 | 31.82 | 32.04 | 92,951 | +0.69(+2.20%) |
Mar 13, 2023 | 31.28 | 31.52 | 31.24 | 31.35 | 74,703 | +0.02(+0.06%) |
Mar 10, 2023 | 31.69 | 31.79 | 31.29 | 31.33 | 93,221 | -0.07(-0.22%) |
Mar 09, 2023 | 31.59 | 31.76 | 31.36 | 31.40 | 285,907 | +0.06(+0.19%) |
Mar 08, 2023 | 31.20 | 31.42 | 31.15 | 31.34 | 346,773 | -0.08(-0.25%) |
Mar 07, 2023 | 31.95 | 32.02 | 31.37 | 31.42 | 116,006 | -0.25(-0.81%) |
Mar 06, 2023 | 31.82 | 31.89 | 31.64 | 31.68 | 79,046 | -0.30(-0.95%) |
Mar 03, 2023 | 31.83 | 32.07 | 31.66 | 31.98 | 72,689 | +0.21(+0.66%) |
Mar 02, 2023 | 31.58 | 31.80 | 31.56 | 31.77 | 211,895 | -0.04(-0.13%) |