Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.41 | 33.70 | 33.35 | 33.44 | 98,222 | -0.01(-0.03%) |
May 30, 2023 | 33.75 | 33.78 | 33.39 | 33.45 | 153,546 | -0.52(-1.53%) |
May 26, 2023 | 33.99 | 34.14 | 33.86 | 33.97 | 288,252 | -0.06(-0.16%) |
May 25, 2023 | 33.95 | 34.12 | 33.91 | 34.03 | 87,567 | -0.45(-1.32%) |
May 24, 2023 | 34.74 | 34.83 | 34.39 | 34.48 | 117,582 | -0.23(-0.67%) |
May 23, 2023 | 34.92 | 34.96 | 34.71 | 34.71 | 115,686 | -0.64(-1.81%) |
May 22, 2023 | 35.39 | 35.48 | 35.28 | 35.35 | 77,507 | -0.54(-1.50%) |
May 19, 2023 | 36.15 | 36.23 | 35.87 | 35.89 | 105,375 | +0.00(+0.00%) |
May 18, 2023 | 35.68 | 35.94 | 35.68 | 35.89 | 61,665 | +0.32(+0.91%) |
May 17, 2023 | 35.38 | 35.62 | 35.37 | 35.56 | 45,030 | -0.07(-0.21%) |
May 16, 2023 | 35.69 | 35.80 | 35.47 | 35.64 | 61,269 | +0.28(+0.79%) |
May 15, 2023 | 35.32 | 35.37 | 35.18 | 35.36 | 44,840 | -0.46(-1.29%) |
May 12, 2023 | 35.71 | 35.87 | 35.62 | 35.82 | 34,081 | -0.03(-0.08%) |
May 11, 2023 | 35.76 | 35.90 | 35.57 | 35.85 | 31,712 | -0.35(-0.97%) |
May 10, 2023 | 36.13 | 36.30 | 36.01 | 36.20 | 54,918 | +0.59(+1.66%) |
May 09, 2023 | 35.16 | 35.73 | 35.12 | 35.61 | 38,009 | +0.38(+1.08%) |
May 08, 2023 | 35.11 | 35.32 | 35.11 | 35.23 | 44,576 | +0.01(+0.03%) |
May 05, 2023 | 35.30 | 35.30 | 35.06 | 35.22 | 59,959 | +0.22(+0.64%) |
May 04, 2023 | 35.20 | 35.37 | 34.92 | 35.00 | 101,693 | -0.39(-1.10%) |
May 03, 2023 | 35.26 | 35.48 | 35.08 | 35.39 | 244,246 | -0.79(-2.18%) |
May 02, 2023 | 36.50 | 36.50 | 36.06 | 36.18 | 138,665 | +0.64(+1.80%) |
May 01, 2023 | 35.30 | 35.71 | 35.30 | 35.54 | 154,201 | -0.55(-1.51%) |
Apr 28, 2023 | 36.13 | 36.22 | 35.96 | 36.08 | 62,273 | +0.16(+0.44%) |
Apr 27, 2023 | 35.67 | 36.01 | 35.47 | 35.93 | 81,347 | +0.35(+0.99%) |
Apr 26, 2023 | 35.67 | 35.77 | 35.39 | 35.57 | 76,775 | -0.03(-0.08%) |
Apr 25, 2023 | 36.02 | 36.31 | 35.58 | 35.60 | 124,323 | -0.76(-2.09%) |
Apr 24, 2023 | 36.04 | 36.44 | 35.90 | 36.36 | 107,817 | -0.32(-0.86%) |
Apr 21, 2023 | 36.76 | 36.82 | 36.34 | 36.68 | 101,723 | -0.32(-0.88%) |
Apr 20, 2023 | 37.08 | 37.23 | 36.92 | 37.00 | 121,140 | -0.81(-2.13%) |
Apr 19, 2023 | 38.02 | 38.22 | 37.60 | 37.81 | 90,591 | -0.22(-0.58%) |
Apr 18, 2023 | 37.60 | 38.07 | 37.60 | 38.03 | 68,432 | +0.76(+2.04%) |
Apr 17, 2023 | 37.27 | 37.48 | 37.13 | 37.27 | 101,663 | -0.37(-0.98%) |
Apr 14, 2023 | 37.58 | 37.78 | 37.56 | 37.64 | 56,739 | -0.17(-0.44%) |
Apr 13, 2023 | 37.90 | 37.90 | 37.66 | 37.81 | 44,567 | -0.21(-0.56%) |
Apr 12, 2023 | 37.71 | 38.09 | 37.71 | 38.02 | 42,367 | +0.01(+0.02%) |
Apr 11, 2023 | 38.09 | 38.24 | 37.99 | 38.01 | 179,446 | +0.27(+0.71%) |
Apr 10, 2023 | 37.72 | 37.90 | 37.56 | 37.74 | 60,920 | -0.09(-0.25%) |
Apr 06, 2023 | 37.81 | 37.94 | 37.71 | 37.83 | 42,173 | -0.13(-0.34%) |
Apr 05, 2023 | 37.94 | 37.97 | 37.74 | 37.96 | 50,252 | +0.39(+1.04%) |
Apr 04, 2023 | 37.97 | 37.97 | 37.52 | 37.57 | 93,537 | -0.36(-0.95%) |
Apr 03, 2023 | 37.33 | 37.96 | 37.33 | 37.94 | 279,713 | +1.20(+3.28%) |
Mar 31, 2023 | 36.76 | 36.84 | 36.55 | 36.73 | 88,621 | +0.26(+0.71%) |
Mar 30, 2023 | 36.31 | 36.68 | 36.31 | 36.47 | 55,891 | +0.43(+1.18%) |
Mar 29, 2023 | 35.93 | 36.08 | 35.90 | 36.05 | 77,002 | +0.20(+0.57%) |
Mar 28, 2023 | 35.70 | 35.88 | 35.58 | 35.84 | 59,375 | +0.44(+1.23%) |
Mar 27, 2023 | 35.05 | 35.41 | 35.05 | 35.41 | 133,875 | +0.20(+0.58%) |
Mar 24, 2023 | 35.12 | 35.33 | 34.92 | 35.20 | 151,214 | -1.59(-4.33%) |
Mar 23, 2023 | 36.64 | 36.92 | 36.64 | 36.80 | 58,401 | +1.04(+2.90%) |
Mar 22, 2023 | 35.56 | 36.04 | 35.48 | 35.76 | 71,624 | -0.19(-0.54%) |
Mar 21, 2023 | 35.78 | 36.10 | 35.65 | 35.95 | 90,883 | +0.97(+2.78%) |
Mar 20, 2023 | 34.61 | 35.35 | 34.54 | 34.98 | 136,422 | +0.06(+0.16%) |
Mar 17, 2023 | 34.72 | 35.07 | 34.30 | 34.92 | 144,394 | +0.09(+0.27%) |
Mar 16, 2023 | 34.57 | 34.99 | 34.32 | 34.83 | 168,604 | -0.42(-1.18%) |
Mar 15, 2023 | 35.21 | 35.41 | 35.00 | 35.25 | 545,981 | -1.39(-3.79%) |
Mar 14, 2023 | 36.90 | 36.99 | 36.59 | 36.64 | 126,707 | -0.60(-1.62%) |
Mar 13, 2023 | 37.15 | 37.77 | 37.06 | 37.24 | 284,043 | -1.26(-3.27%) |
Mar 10, 2023 | 37.98 | 38.60 | 37.97 | 38.50 | 152,261 | +0.53(+1.39%) |
Mar 09, 2023 | 37.31 | 37.98 | 37.31 | 37.97 | 89,505 | +0.45(+1.21%) |
Mar 08, 2023 | 37.14 | 37.52 | 37.14 | 37.52 | 173,458 | +0.65(+1.76%) |
Mar 07, 2023 | 37.06 | 37.19 | 36.82 | 36.87 | 61,790 | +0.42(+1.14%) |
Mar 06, 2023 | 36.47 | 36.72 | 36.41 | 36.45 | 68,541 | +0.00(+0.00%) |
Mar 03, 2023 | 36.42 | 36.52 | 36.19 | 36.45 | 103,635 | -0.04(-0.10%) |
Mar 02, 2023 | 36.74 | 36.93 | 36.36 | 36.49 | 330,780 | -0.82(-2.19%) |