Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.43 | 34.51 | 33.04 | 33.37 | 1,431,067 | -1.35(-3.89%) |
May 30, 2023 | 35.07 | 35.22 | 34.25 | 34.72 | 1,017,843 | -0.12(-0.33%) |
May 26, 2023 | 34.23 | 34.91 | 33.32 | 34.84 | 931,975 | +0.62(+1.80%) |
May 25, 2023 | 34.25 | 34.48 | 33.63 | 34.22 | 833,162 | -0.16(-0.48%) |
May 24, 2023 | 34.59 | 34.95 | 34.00 | 34.38 | 1,303,695 | -0.76(-2.17%) |
May 23, 2023 | 34.58 | 36.29 | 34.50 | 35.14 | 1,911,836 | +0.67(+1.93%) |
May 22, 2023 | 34.05 | 34.66 | 33.48 | 34.48 | 1,734,580 | +0.73(+2.17%) |
May 19, 2023 | 34.57 | 34.60 | 32.84 | 33.74 | 2,306,929 | -0.50(-1.47%) |
May 18, 2023 | 33.85 | 34.48 | 33.60 | 34.25 | 1,287,162 | +0.30(+0.88%) |
May 17, 2023 | 31.77 | 34.03 | 31.74 | 33.95 | 2,699,840 | +2.96(+9.56%) |
May 16, 2023 | 32.15 | 32.28 | 30.98 | 30.99 | 976,230 | -0.89(-2.79%) |
May 15, 2023 | 30.69 | 32.08 | 30.50 | 31.87 | 1,536,630 | +1.32(+4.33%) |
May 12, 2023 | 30.29 | 30.56 | 29.64 | 30.55 | 1,625,204 | +0.32(+1.05%) |
May 11, 2023 | 30.82 | 31.23 | 30.18 | 30.23 | 1,273,858 | -0.99(-3.18%) |
May 10, 2023 | 31.83 | 31.86 | 30.94 | 31.23 | 1,646,444 | +0.03(+0.09%) |
May 09, 2023 | 31.13 | 31.59 | 30.41 | 31.20 | 1,543,167 | -0.27(-0.86%) |
May 08, 2023 | 32.84 | 33.30 | 31.39 | 31.47 | 1,439,440 | -0.70(-2.19%) |
May 05, 2023 | 32.54 | 33.30 | 31.98 | 32.17 | 2,550,479 | +1.12(+3.60%) |
May 04, 2023 | 30.95 | 32.09 | 29.91 | 31.05 | 5,128,436 | -1.12(-3.48%) |
May 03, 2023 | 32.33 | 33.16 | 32.08 | 32.17 | 3,202,634 | +0.04(+0.12%) |
May 02, 2023 | 33.29 | 33.35 | 30.48 | 32.13 | 3,563,642 | -1.31(-3.92%) |
May 01, 2023 | 34.21 | 34.77 | 33.34 | 33.45 | 1,458,480 | -1.02(-2.97%) |
Apr 28, 2023 | 33.48 | 34.84 | 33.29 | 34.47 | 6,585,622 | +0.92(+2.73%) |
Apr 27, 2023 | 33.06 | 33.88 | 33.06 | 33.55 | 1,778,406 | +0.76(+2.32%) |
Apr 26, 2023 | 32.94 | 33.38 | 32.38 | 32.79 | 1,465,318 | +0.12(+0.35%) |
Apr 25, 2023 | 32.93 | 33.66 | 32.33 | 32.67 | 2,570,890 | -0.91(-2.70%) |
Apr 24, 2023 | 34.11 | 34.72 | 33.48 | 33.58 | 2,462,886 | -0.57(-1.67%) |
Apr 21, 2023 | 36.60 | 36.65 | 32.56 | 34.15 | 4,888,231 | -1.64(-4.58%) |
Apr 20, 2023 | 35.53 | 36.45 | 35.17 | 35.79 | 4,126,662 | -0.33(-0.91%) |
Apr 19, 2023 | 34.04 | 36.35 | 33.87 | 36.12 | 3,530,163 | +2.45(+7.28%) |
Apr 18, 2023 | 34.09 | 34.09 | 33.22 | 33.67 | 1,719,749 | -0.39(-1.13%) |
Apr 17, 2023 | 32.04 | 34.34 | 31.85 | 34.05 | 2,390,862 | +1.54(+4.75%) |
Apr 14, 2023 | 33.29 | 33.39 | 32.09 | 32.51 | 1,710,870 | -0.10(-0.30%) |
Apr 13, 2023 | 31.55 | 32.75 | 31.26 | 32.61 | 1,801,164 | +1.13(+3.59%) |
Apr 12, 2023 | 32.47 | 32.83 | 31.28 | 31.48 | 1,486,354 | -0.64(-1.99%) |
Apr 11, 2023 | 31.95 | 32.29 | 31.73 | 32.12 | 1,329,601 | +0.27(+0.84%) |
Apr 10, 2023 | 31.56 | 32.16 | 31.21 | 31.85 | 1,178,281 | +0.10(+0.30%) |
Apr 06, 2023 | 31.20 | 31.91 | 30.76 | 31.75 | 1,711,595 | +0.54(+1.74%) |
Apr 05, 2023 | 31.19 | 31.42 | 30.59 | 31.21 | 2,475,792 | -0.75(-2.36%) |
Apr 04, 2023 | 33.47 | 33.47 | 31.38 | 31.96 | 2,137,397 | -0.47(-1.44%) |
Apr 03, 2023 | 32.80 | 33.38 | 32.20 | 32.43 | 1,407,195 | -0.22(-0.67%) |
Mar 31, 2023 | 32.63 | 32.99 | 32.33 | 32.65 | 1,359,230 | +0.53(+1.63%) |
Mar 30, 2023 | 33.89 | 34.00 | 32.00 | 32.13 | 1,625,804 | -1.18(-3.55%) |
Mar 29, 2023 | 33.64 | 33.75 | 32.85 | 33.31 | 1,040,711 | +0.35(+1.07%) |
Mar 28, 2023 | 32.78 | 33.22 | 32.37 | 32.96 | 1,269,969 | -0.09(-0.26%) |
Mar 27, 2023 | 33.99 | 34.06 | 33.00 | 33.04 | 1,740,209 | +0.24(+0.73%) |
Mar 24, 2023 | 30.74 | 33.16 | 30.05 | 32.80 | 4,052,585 | +1.25(+3.96%) |
Mar 23, 2023 | 34.39 | 34.90 | 31.37 | 31.55 | 4,673,810 | -2.61(-7.63%) |
Mar 22, 2023 | 36.56 | 36.59 | 33.93 | 34.16 | 2,782,718 | -2.35(-6.43%) |
Mar 21, 2023 | 35.55 | 36.68 | 35.02 | 36.51 | 2,690,568 | +2.46(+7.24%) |
Mar 20, 2023 | 34.95 | 35.68 | 33.74 | 34.05 | 3,327,049 | +0.02(+0.06%) |
Mar 17, 2023 | 35.55 | 35.68 | 33.68 | 34.03 | 4,270,477 | -2.08(-5.76%) |
Mar 16, 2023 | 34.28 | 37.18 | 33.78 | 36.11 | 2,877,947 | +1.20(+3.45%) |
Mar 15, 2023 | 34.61 | 35.59 | 33.43 | 34.90 | 2,829,431 | -0.99(-2.77%) |
Mar 14, 2023 | 36.54 | 37.57 | 35.00 | 35.90 | 3,425,731 | +1.51(+4.39%) |
Mar 13, 2023 | 33.10 | 37.41 | 30.45 | 34.39 | 6,834,926 | -0.56(-1.61%) |
Mar 10, 2023 | 34.48 | 36.37 | 32.94 | 34.95 | 4,744,695 | -1.27(-3.51%) |
Mar 09, 2023 | 38.51 | 38.59 | 36.09 | 36.22 | 2,576,932 | -2.92(-7.46%) |
Mar 08, 2023 | 40.38 | 40.62 | 39.03 | 39.14 | 2,186,050 | -1.22(-3.03%) |
Mar 07, 2023 | 41.69 | 41.79 | 40.33 | 40.37 | 1,054,572 | -1.66(-3.95%) |
Mar 06, 2023 | 42.04 | 42.24 | 41.68 | 42.03 | 1,108,840 | -0.04(-0.09%) |
Mar 03, 2023 | 41.91 | 42.28 | 41.43 | 42.07 | 997,328 | +0.37(+0.89%) |
Mar 02, 2023 | 43.20 | 43.20 | 41.17 | 41.69 | 1,880,502 | -1.77(-4.06%) |