Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.84 | 33.02 | 31.91 | 31.97 | 193,914 | -0.91(-2.78%) |
May 30, 2023 | 33.34 | 33.44 | 32.63 | 32.88 | 131,497 | -0.37(-1.11%) |
May 26, 2023 | 33.57 | 33.74 | 33.22 | 33.25 | 130,654 | -0.31(-0.93%) |
May 25, 2023 | 34.36 | 34.70 | 33.48 | 33.56 | 98,014 | -1.09(-3.14%) |
May 24, 2023 | 34.53 | 35.13 | 34.38 | 34.65 | 149,945 | -0.12(-0.34%) |
May 23, 2023 | 34.29 | 35.19 | 33.86 | 34.77 | 144,983 | +0.45(+1.30%) |
May 22, 2023 | 34.23 | 34.54 | 33.70 | 34.32 | 130,502 | +0.09(+0.26%) |
May 19, 2023 | 34.10 | 34.23 | 33.47 | 34.23 | 133,427 | +0.51(+1.50%) |
May 18, 2023 | 32.80 | 33.89 | 32.60 | 33.73 | 121,787 | +0.70(+2.12%) |
May 17, 2023 | 32.71 | 33.11 | 32.41 | 33.03 | 110,717 | +0.58(+1.80%) |
May 16, 2023 | 32.58 | 32.88 | 32.15 | 32.44 | 154,999 | -0.57(-1.74%) |
May 15, 2023 | 32.59 | 33.08 | 32.37 | 33.02 | 116,510 | +0.59(+1.81%) |
May 12, 2023 | 32.89 | 33.09 | 32.21 | 32.43 | 89,071 | -0.44(-1.32%) |
May 11, 2023 | 32.91 | 33.28 | 32.59 | 32.87 | 134,283 | -0.65(-1.93%) |
May 10, 2023 | 33.34 | 33.65 | 32.89 | 33.51 | 178,783 | +0.69(+2.09%) |
May 09, 2023 | 33.28 | 33.59 | 32.72 | 32.83 | 114,079 | -0.85(-2.53%) |
May 08, 2023 | 36.06 | 36.39 | 33.49 | 33.68 | 273,233 | -2.35(-6.53%) |
May 05, 2023 | 35.18 | 36.32 | 34.54 | 36.03 | 171,122 | +2.12(+6.25%) |
May 04, 2023 | 34.77 | 34.98 | 33.85 | 33.91 | 150,735 | -1.28(-3.63%) |
May 03, 2023 | 35.85 | 36.28 | 35.13 | 35.19 | 188,373 | -0.61(-1.70%) |
May 02, 2023 | 35.87 | 36.07 | 35.03 | 35.80 | 110,484 | -0.43(-1.18%) |
May 01, 2023 | 36.31 | 36.69 | 35.97 | 36.22 | 134,666 | -0.23(-0.64%) |
Apr 28, 2023 | 35.77 | 36.93 | 35.77 | 36.45 | 117,645 | +0.60(+1.67%) |
Apr 27, 2023 | 35.89 | 36.13 | 34.66 | 35.85 | 284,066 | +0.14(+0.38%) |
Apr 26, 2023 | 35.96 | 36.35 | 35.50 | 35.72 | 149,501 | -0.75(-2.04%) |
Apr 25, 2023 | 37.26 | 37.46 | 36.29 | 36.46 | 284,549 | -1.46(-3.85%) |
Apr 24, 2023 | 37.53 | 37.99 | 37.34 | 37.93 | 85,767 | +0.43(+1.13%) |
Apr 21, 2023 | 38.35 | 38.35 | 37.30 | 37.50 | 127,990 | -0.89(-2.32%) |
Apr 20, 2023 | 38.11 | 38.51 | 38.01 | 38.39 | 131,232 | -0.10(-0.25%) |
Apr 19, 2023 | 37.97 | 38.64 | 37.29 | 38.49 | 138,669 | +0.45(+1.17%) |
Apr 18, 2023 | 38.60 | 38.60 | 38.04 | 38.04 | 202,120 | -0.41(-1.06%) |
Apr 17, 2023 | 38.45 | 38.66 | 38.18 | 38.45 | 82,851 | -0.08(-0.20%) |
Apr 14, 2023 | 39.13 | 39.67 | 38.22 | 38.52 | 88,640 | -0.66(-1.68%) |
Apr 13, 2023 | 38.84 | 39.20 | 38.47 | 39.18 | 130,091 | +0.36(+0.92%) |
Apr 12, 2023 | 38.70 | 39.77 | 38.22 | 38.82 | 203,109 | +1.35(+3.61%) |
Apr 11, 2023 | 37.27 | 38.06 | 37.23 | 37.47 | 170,027 | +0.15(+0.41%) |
Apr 10, 2023 | 37.25 | 38.31 | 36.83 | 37.32 | 465,985 | -0.12(-0.31%) |
Apr 06, 2023 | 38.23 | 38.29 | 37.13 | 37.43 | 98,146 | -0.97(-2.52%) |
Apr 05, 2023 | 37.20 | 38.44 | 37.20 | 38.40 | 187,264 | +0.76(+2.03%) |
Apr 04, 2023 | 37.37 | 37.63 | 36.80 | 37.63 | 191,648 | +0.22(+0.59%) |
Apr 03, 2023 | 37.32 | 37.73 | 36.58 | 37.41 | 163,408 | +0.39(+1.05%) |
Mar 31, 2023 | 36.56 | 37.06 | 36.28 | 37.03 | 243,322 | +0.74(+2.03%) |
Mar 30, 2023 | 36.31 | 36.38 | 35.95 | 36.29 | 139,953 | +0.29(+0.81%) |
Mar 29, 2023 | 35.98 | 36.26 | 35.85 | 36.00 | 140,216 | +0.47(+1.33%) |
Mar 28, 2023 | 35.04 | 35.77 | 35.04 | 35.53 | 91,567 | +0.40(+1.13%) |
Mar 27, 2023 | 35.31 | 35.50 | 34.75 | 35.13 | 151,549 | +0.22(+0.64%) |
Mar 24, 2023 | 33.75 | 34.93 | 33.21 | 34.91 | 155,425 | +0.88(+2.59%) |
Mar 23, 2023 | 33.88 | 34.56 | 33.44 | 34.03 | 330,585 | +0.27(+0.80%) |
Mar 22, 2023 | 34.31 | 34.77 | 33.69 | 33.76 | 122,534 | -0.49(-1.44%) |
Mar 21, 2023 | 34.53 | 35.15 | 34.22 | 34.25 | 171,419 | +0.41(+1.20%) |
Mar 20, 2023 | 33.77 | 34.32 | 33.72 | 33.84 | 124,463 | +0.49(+1.48%) |
Mar 17, 2023 | 33.97 | 34.09 | 32.79 | 33.35 | 625,982 | -0.87(-2.54%) |
Mar 16, 2023 | 32.96 | 34.62 | 32.72 | 34.22 | 169,345 | +0.59(+1.76%) |
Mar 15, 2023 | 33.77 | 34.06 | 32.89 | 33.63 | 175,318 | -1.41(-4.03%) |
Mar 14, 2023 | 35.22 | 35.93 | 34.65 | 35.04 | 230,960 | +1.00(+2.93%) |
Mar 13, 2023 | 34.45 | 34.98 | 33.93 | 34.05 | 159,125 | -1.27(-3.59%) |
Mar 10, 2023 | 36.50 | 36.50 | 34.99 | 35.31 | 114,787 | -1.42(-3.87%) |
Mar 09, 2023 | 37.63 | 37.78 | 36.52 | 36.74 | 120,354 | -0.88(-2.34%) |
Mar 08, 2023 | 36.53 | 37.63 | 36.22 | 37.62 | 154,725 | +1.26(+3.46%) |
Mar 07, 2023 | 37.53 | 37.53 | 36.11 | 36.36 | 388,083 | -1.28(-3.39%) |
Mar 06, 2023 | 40.17 | 40.17 | 37.02 | 37.63 | 188,360 | -2.74(-6.78%) |
Mar 03, 2023 | 40.20 | 40.75 | 39.58 | 40.37 | 113,464 | +0.40(+0.99%) |
Mar 02, 2023 | 39.33 | 40.06 | 39.00 | 39.98 | 149,690 | +0.25(+0.62%) |