Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 31.97 | 33.19 | 31.80 | 33.00 | 839,617 | +1.51(+4.80%) |
Jun 01, 2023 | 31.43 | 31.80 | 31.15 | 31.49 | 754,239 | +0.16(+0.51%) |
May 31, 2023 | 32.07 | 32.09 | 30.95 | 31.33 | 865,698 | -0.80(-2.49%) |
May 30, 2023 | 32.65 | 32.91 | 32.02 | 32.13 | 750,412 | -0.49(-1.50%) |
May 26, 2023 | 32.46 | 32.91 | 32.36 | 32.62 | 564,129 | +0.08(+0.25%) |
May 25, 2023 | 33.54 | 33.54 | 32.15 | 32.54 | 678,436 | -0.88(-2.63%) |
May 24, 2023 | 32.94 | 33.57 | 32.61 | 33.42 | 796,308 | +0.41(+1.24%) |
May 23, 2023 | 33.15 | 34.08 | 32.99 | 33.01 | 1,017,269 | +0.07(+0.21%) |
May 22, 2023 | 34.22 | 34.38 | 32.75 | 32.94 | 1,413,194 | -1.28(-3.74%) |
May 19, 2023 | 35.16 | 35.16 | 33.82 | 34.22 | 946,128 | -0.54(-1.54%) |
May 18, 2023 | 33.56 | 34.90 | 33.52 | 34.76 | 1,450,369 | +1.25(+3.73%) |
May 17, 2023 | 31.91 | 33.74 | 31.81 | 33.51 | 1,606,241 | +1.89(+5.99%) |
May 16, 2023 | 31.11 | 31.70 | 30.71 | 31.61 | 934,417 | +0.41(+1.30%) |
May 15, 2023 | 30.97 | 31.40 | 30.66 | 31.20 | 858,635 | +0.28(+0.90%) |
May 12, 2023 | 31.57 | 31.66 | 30.69 | 30.93 | 1,401,550 | -0.60(-1.89%) |
May 11, 2023 | 33.67 | 34.78 | 31.17 | 31.52 | 3,044,008 | -0.96(-2.96%) |
May 10, 2023 | 33.38 | 33.42 | 31.89 | 32.48 | 1,858,487 | -0.51(-1.53%) |
May 09, 2023 | 33.15 | 33.47 | 32.65 | 32.99 | 1,930,450 | -0.10(-0.30%) |
May 08, 2023 | 32.65 | 33.13 | 32.65 | 33.09 | 1,549,465 | +0.57(+1.74%) |
May 05, 2023 | 32.81 | 33.09 | 32.07 | 32.52 | 1,147,293 | +0.08(+0.24%) |
May 04, 2023 | 32.27 | 32.76 | 32.02 | 32.44 | 777,857 | +0.13(+0.40%) |
May 03, 2023 | 33.05 | 33.33 | 32.20 | 32.32 | 883,105 | -0.67(-2.04%) |
May 02, 2023 | 33.49 | 33.49 | 32.37 | 32.99 | 772,040 | -0.12(-0.36%) |
May 01, 2023 | 33.38 | 34.00 | 33.06 | 33.11 | 682,033 | -0.31(-0.92%) |
Apr 28, 2023 | 32.91 | 33.52 | 32.77 | 33.42 | 1,097,601 | +0.66(+2.03%) |
Apr 27, 2023 | 32.29 | 32.86 | 31.99 | 32.75 | 708,203 | +0.85(+2.67%) |
Apr 26, 2023 | 31.72 | 32.48 | 31.72 | 31.90 | 802,643 | +0.12(+0.37%) |
Apr 25, 2023 | 32.08 | 32.35 | 31.36 | 31.78 | 1,001,448 | -0.57(-1.75%) |
Apr 24, 2023 | 32.83 | 33.01 | 31.97 | 32.34 | 1,241,599 | -0.60(-1.84%) |
Apr 21, 2023 | 32.65 | 33.31 | 32.35 | 32.95 | 893,903 | +0.35(+1.06%) |
Apr 20, 2023 | 32.46 | 32.85 | 32.29 | 32.60 | 633,942 | -0.05(-0.15%) |
Apr 19, 2023 | 32.34 | 32.94 | 32.27 | 32.65 | 869,950 | +0.06(+0.18%) |
Apr 18, 2023 | 32.74 | 33.04 | 32.48 | 32.59 | 825,928 | +0.13(+0.40%) |
Apr 17, 2023 | 32.32 | 32.81 | 31.77 | 32.46 | 1,380,262 | +0.06(+0.18%) |
Apr 14, 2023 | 32.59 | 33.00 | 32.00 | 32.40 | 1,446,831 | -0.12(-0.37%) |
Apr 13, 2023 | 32.98 | 33.18 | 32.39 | 32.52 | 1,153,731 | -0.26(-0.79%) |
Apr 12, 2023 | 34.61 | 34.61 | 32.74 | 32.78 | 1,008,884 | -1.57(-4.56%) |
Apr 11, 2023 | 33.89 | 34.93 | 33.89 | 34.35 | 1,222,996 | +0.21(+0.61%) |
Apr 10, 2023 | 33.42 | 34.25 | 33.27 | 34.14 | 2,056,085 | +0.87(+2.62%) |
Apr 06, 2023 | 33.56 | 33.61 | 32.98 | 33.27 | 1,279,572 | -0.15(-0.45%) |
Apr 05, 2023 | 33.92 | 34.03 | 32.96 | 33.42 | 858,731 | -0.79(-2.32%) |
Apr 04, 2023 | 34.70 | 34.80 | 33.73 | 34.21 | 481,880 | -0.17(-0.49%) |