Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.39 | 30.58 | 29.89 | 30.35 | 143,060 | +0.00(+0.00%) |
May 30, 2023 | 30.39 | 30.65 | 30.18 | 30.35 | 46,248 | -0.03(-0.10%) |
May 26, 2023 | 30.81 | 30.98 | 30.13 | 30.38 | 66,529 | -0.37(-1.20%) |
May 25, 2023 | 32.29 | 32.29 | 30.62 | 30.75 | 66,169 | -1.62(-5.00%) |
May 24, 2023 | 33.07 | 33.11 | 32.09 | 32.37 | 56,579 | -0.77(-2.32%) |
May 23, 2023 | 33.59 | 33.97 | 33.10 | 33.14 | 65,811 | -0.55(-1.63%) |
May 22, 2023 | 33.75 | 34.40 | 33.45 | 33.69 | 92,161 | -0.24(-0.71%) |
May 19, 2023 | 33.13 | 34.40 | 33.00 | 33.93 | 114,339 | +1.05(+3.19%) |
May 18, 2023 | 32.49 | 33.01 | 32.38 | 32.88 | 55,214 | +0.24(+0.73%) |
May 17, 2023 | 32.15 | 32.76 | 31.99 | 32.64 | 66,033 | +0.34(+1.05%) |
May 16, 2023 | 32.33 | 32.50 | 32.16 | 32.30 | 38,731 | -0.29(-0.89%) |
May 15, 2023 | 32.45 | 32.76 | 32.20 | 32.59 | 38,374 | +0.06(+0.18%) |
May 12, 2023 | 32.39 | 32.61 | 32.16 | 32.53 | 38,836 | +0.09(+0.28%) |
May 11, 2023 | 32.87 | 32.87 | 32.24 | 32.44 | 37,417 | -0.62(-1.87%) |
May 10, 2023 | 32.76 | 33.09 | 32.37 | 33.06 | 66,043 | +0.49(+1.50%) |
May 09, 2023 | 32.58 | 32.88 | 32.03 | 32.57 | 48,146 | -0.17(-0.52%) |
May 08, 2023 | 32.96 | 32.96 | 32.60 | 32.74 | 51,255 | -0.28(-0.85%) |
May 05, 2023 | 32.47 | 33.24 | 32.40 | 33.02 | 76,055 | +0.58(+1.79%) |
May 04, 2023 | 33.10 | 33.14 | 32.22 | 32.44 | 78,958 | -0.81(-2.43%) |
May 03, 2023 | 32.91 | 33.85 | 32.90 | 33.25 | 58,085 | +0.52(+1.59%) |
May 02, 2023 | 33.14 | 33.14 | 32.43 | 32.73 | 55,595 | -0.56(-1.68%) |
May 01, 2023 | 33.17 | 33.83 | 33.07 | 33.29 | 55,019 | +0.12(+0.36%) |
Apr 28, 2023 | 33.43 | 33.88 | 32.98 | 33.17 | 78,177 | -0.29(-0.87%) |
Apr 27, 2023 | 33.08 | 34.12 | 32.93 | 33.46 | 80,753 | +0.50(+1.52%) |
Apr 26, 2023 | 32.18 | 33.09 | 32.17 | 32.96 | 91,526 | +0.62(+1.91%) |
Apr 25, 2023 | 32.27 | 32.49 | 32.01 | 32.34 | 125,275 | -0.10(-0.31%) |
Apr 24, 2023 | 32.39 | 32.78 | 32.26 | 32.44 | 64,016 | -0.02(-0.06%) |
Apr 21, 2023 | 32.58 | 32.65 | 32.32 | 32.46 | 50,352 | +0.01(+0.03%) |
Apr 20, 2023 | 32.32 | 32.69 | 32.32 | 32.45 | 52,602 | +0.06(+0.18%) |
Apr 19, 2023 | 32.42 | 32.67 | 32.16 | 32.39 | 74,605 | -0.07(-0.22%) |
Apr 18, 2023 | 32.52 | 32.87 | 32.37 | 32.46 | 65,400 | +0.05(+0.15%) |
Apr 17, 2023 | 32.40 | 32.81 | 32.22 | 32.41 | 61,990 | +0.14(+0.43%) |
Apr 14, 2023 | 32.71 | 32.90 | 32.27 | 32.27 | 75,213 | -0.56(-1.70%) |
Apr 13, 2023 | 32.90 | 33.41 | 32.82 | 32.83 | 55,508 | -0.02(-0.06%) |
Apr 12, 2023 | 32.93 | 33.50 | 32.73 | 32.85 | 54,489 | -0.05(-0.15%) |
Apr 11, 2023 | 32.70 | 33.02 | 32.61 | 32.90 | 62,070 | +0.23(+0.70%) |
Apr 10, 2023 | 32.59 | 33.06 | 32.52 | 32.67 | 75,738 | -0.27(-0.82%) |
Apr 06, 2023 | 33.53 | 33.63 | 32.15 | 32.94 | 97,677 | -0.47(-1.41%) |
Apr 05, 2023 | 34.36 | 34.51 | 33.33 | 33.41 | 78,117 | -1.32(-3.80%) |
Apr 04, 2023 | 34.84 | 34.86 | 34.06 | 34.72 | 100,110 | +0.21(+0.61%) |
Apr 03, 2023 | 34.04 | 34.53 | 33.81 | 34.51 | 117,383 | +0.48(+1.41%) |
Mar 31, 2023 | 33.97 | 34.41 | 33.75 | 34.04 | 153,192 | +0.10(+0.29%) |
Mar 30, 2023 | 33.70 | 34.03 | 33.33 | 33.94 | 61,646 | +0.20(+0.59%) |
Mar 29, 2023 | 33.10 | 34.21 | 32.67 | 33.74 | 75,211 | +0.65(+1.96%) |
Mar 28, 2023 | 32.96 | 33.69 | 32.96 | 33.09 | 57,130 | +0.19(+0.58%) |
Mar 27, 2023 | 32.76 | 33.09 | 32.46 | 32.90 | 55,382 | +0.35(+1.07%) |
Mar 24, 2023 | 32.66 | 33.04 | 32.44 | 32.55 | 61,635 | -0.20(-0.61%) |
Mar 23, 2023 | 32.86 | 33.39 | 32.52 | 32.75 | 53,201 | -0.07(-0.21%) |
Mar 22, 2023 | 34.20 | 34.20 | 32.75 | 32.82 | 84,816 | -1.33(-3.89%) |
Mar 21, 2023 | 33.55 | 34.17 | 33.55 | 34.15 | 89,022 | +0.82(+2.46%) |
Mar 20, 2023 | 33.90 | 33.96 | 33.04 | 33.33 | 76,284 | -0.55(-1.62%) |
Mar 17, 2023 | 34.29 | 34.39 | 33.13 | 33.88 | 138,536 | -0.31(-0.91%) |
Mar 16, 2023 | 32.91 | 34.81 | 32.56 | 34.18 | 128,790 | +1.19(+3.60%) |
Mar 15, 2023 | 33.31 | 33.32 | 32.11 | 33.00 | 148,250 | -0.69(-2.05%) |
Mar 14, 2023 | 34.07 | 35.14 | 33.65 | 33.69 | 159,543 | +0.15(+0.45%) |
Mar 13, 2023 | 32.84 | 33.96 | 32.15 | 33.54 | 119,531 | +0.48(+1.45%) |
Mar 10, 2023 | 32.12 | 33.92 | 31.98 | 33.06 | 134,200 | +0.88(+2.73%) |
Mar 09, 2023 | 31.30 | 32.96 | 31.30 | 32.18 | 136,879 | +1.52(+4.95%) |
Mar 08, 2023 | 30.81 | 30.93 | 30.09 | 30.66 | 78,907 | -0.07(-0.23%) |
Mar 07, 2023 | 30.12 | 30.76 | 29.88 | 30.73 | 79,571 | +0.57(+1.89%) |
Mar 06, 2023 | 30.46 | 30.70 | 29.89 | 30.16 | 112,238 | -0.40(-1.31%) |
Mar 03, 2023 | 30.34 | 30.60 | 29.94 | 30.56 | 63,879 | +0.20(+0.66%) |
Mar 02, 2023 | 30.13 | 30.53 | 29.87 | 30.36 | 80,037 | +0.07(+0.23%) |