Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.73 | 30.84 | 30.72 | 30.79 | 5,082 | -0.24(-0.76%) |
May 30, 2023 | 31.36 | 31.36 | 30.98 | 31.03 | 13,469 | +0.13(+0.41%) |
May 26, 2023 | 30.57 | 30.95 | 30.57 | 30.90 | 10,234 | +0.71(+2.36%) |
May 25, 2023 | 30.27 | 30.32 | 30.01 | 30.19 | 13,728 | +0.80(+2.71%) |
May 24, 2023 | 29.34 | 29.45 | 29.21 | 29.39 | 12,656 | -0.14(-0.47%) |
May 23, 2023 | 29.96 | 29.96 | 29.53 | 29.53 | 12,560 | -0.42(-1.39%) |
May 22, 2023 | 30.03 | 30.04 | 29.95 | 29.95 | 523,960 | +0.07(+0.25%) |
May 19, 2023 | 29.95 | 29.98 | 29.81 | 29.87 | 4,402 | -0.10(-0.35%) |
May 18, 2023 | 29.63 | 29.98 | 29.60 | 29.98 | 18,555 | +0.50(+1.69%) |
May 17, 2023 | 29.15 | 29.55 | 29.15 | 29.48 | 29,425 | +0.44(+1.51%) |
May 16, 2023 | 29.00 | 29.15 | 29.00 | 29.04 | 11,952 | +0.01(+0.03%) |
May 15, 2023 | 28.93 | 29.03 | 28.81 | 29.03 | 26,474 | +0.12(+0.41%) |
May 12, 2023 | 29.14 | 29.14 | 28.73 | 28.91 | 11,475 | -0.13(-0.45%) |
May 11, 2023 | 29.06 | 29.07 | 28.89 | 29.04 | 25,341 | +0.12(+0.40%) |
May 10, 2023 | 28.82 | 28.92 | 28.72 | 28.92 | 8,923 | +0.27(+0.96%) |
May 09, 2023 | 28.71 | 28.75 | 28.65 | 28.65 | 21,523 | -0.17(-0.59%) |
May 08, 2023 | 28.65 | 28.84 | 28.65 | 28.82 | 11,567 | +0.11(+0.37%) |
May 05, 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 3,901 | +0.63(+2.23%) |
May 04, 2023 | 28.13 | 28.24 | 28.09 | 28.09 | 22,572 | -0.17(-0.61%) |
May 03, 2023 | 28.51 | 28.57 | 28.26 | 28.26 | 8,483 | -0.23(-0.81%) |
May 02, 2023 | 28.78 | 28.78 | 28.39 | 28.49 | 13,095 | -0.29(-1.02%) |
May 01, 2023 | 28.78 | 28.88 | 28.74 | 28.78 | 30,181 | +0.00(+0.01%) |
Apr 28, 2023 | 28.65 | 28.78 | 28.65 | 28.78 | 2,593 | +0.24(+0.83%) |
Apr 27, 2023 | 28.16 | 28.54 | 28.16 | 28.54 | 188,909 | +0.76(+2.74%) |
Apr 26, 2023 | 27.87 | 28.01 | 27.73 | 27.78 | 40,906 | +0.17(+0.60%) |
Apr 25, 2023 | 27.94 | 27.95 | 27.61 | 27.61 | 18,838 | -0.54(-1.91%) |
Apr 24, 2023 | 28.16 | 28.16 | 28.15 | 28.15 | 24,497 | -0.07(-0.24%) |
Apr 21, 2023 | 28.11 | 28.26 | 28.11 | 28.22 | 5,456 | +0.02(+0.08%) |
Apr 20, 2023 | 28.07 | 28.37 | 28.07 | 28.20 | 19,564 | -0.20(-0.71%) |
Apr 19, 2023 | 28.25 | 28.47 | 28.25 | 28.40 | 41,748 | -0.05(-0.18%) |
Apr 18, 2023 | 28.42 | 28.45 | 28.41 | 28.45 | 22,803 | +0.08(+0.29%) |
Apr 17, 2023 | 28.38 | 28.38 | 28.27 | 28.37 | 3,111 | +0.02(+0.06%) |
Apr 14, 2023 | 28.28 | 28.35 | 28.25 | 28.35 | 4,003 | -0.04(-0.14%) |
Apr 13, 2023 | 28.29 | 28.42 | 28.29 | 28.39 | 17,768 | +0.59(+2.12%) |
Apr 12, 2023 | 28.09 | 28.09 | 27.80 | 27.80 | 13,054 | -0.20(-0.71%) |
Apr 11, 2023 | 28.07 | 28.13 | 28.00 | 28.00 | 2,676 | -0.12(-0.41%) |
Apr 10, 2023 | 27.95 | 28.12 | 27.79 | 28.12 | 22,642 | -0.03(-0.10%) |
Apr 06, 2023 | 28.07 | 28.16 | 28.07 | 28.14 | 19,511 | +0.17(+0.62%) |
Apr 05, 2023 | 28.05 | 28.05 | 27.88 | 27.97 | 51,031 | -0.27(-0.96%) |
Apr 04, 2023 | 28.38 | 28.38 | 28.19 | 28.24 | 22,931 | -0.13(-0.47%) |
Apr 03, 2023 | 28.25 | 28.37 | 28.25 | 28.37 | 2,943 | +0.02(+0.06%) |
Mar 31, 2023 | 27.93 | 28.36 | 27.93 | 28.36 | 8,010 | +0.51(+1.83%) |
Mar 30, 2023 | 27.82 | 27.86 | 27.82 | 27.85 | 5,058 | +0.22(+0.81%) |
Mar 29, 2023 | 27.54 | 27.64 | 27.54 | 27.62 | 12,595 | +0.44(+1.63%) |
Mar 28, 2023 | 27.12 | 27.18 | 27.06 | 27.18 | 658 | -0.18(-0.64%) |
Mar 27, 2023 | 27.67 | 27.67 | 27.33 | 27.36 | 3,894 | -0.13(-0.46%) |
Mar 24, 2023 | 27.40 | 27.48 | 27.33 | 27.48 | 783 | -0.04(-0.14%) |
Mar 23, 2023 | 27.68 | 27.80 | 27.52 | 27.52 | 700 | +0.26(+0.97%) |
Mar 22, 2023 | 27.66 | 27.66 | 27.26 | 27.26 | 863 | -0.31(-1.11%) |
Mar 21, 2023 | 27.28 | 27.56 | 27.25 | 27.56 | 1,651 | +0.49(+1.81%) |
Mar 20, 2023 | 26.99 | 27.07 | 26.99 | 27.07 | 924 | +0.09(+0.32%) |
Mar 17, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | -0.14(-0.53%) |
Mar 16, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 1 | +0.70(+2.65%) |
Mar 15, 2023 | 26.09 | 26.43 | 26.09 | 26.43 | 238 | +0.09(+0.33%) |
Mar 14, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.61(+2.37%) |
Mar 13, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 3 | +0.19(+0.73%) |
Mar 10, 2023 | 25.76 | 25.76 | 25.55 | 25.55 | 996 | -0.46(-1.78%) |
Mar 09, 2023 | 26.63 | 26.63 | 25.99 | 26.01 | 1,333 | -0.45(-1.70%) |
Mar 08, 2023 | 26.36 | 26.52 | 26.27 | 26.46 | 1,391 | +0.10(+0.37%) |
Mar 07, 2023 | 26.51 | 26.51 | 26.36 | 26.36 | 387 | -0.35(-1.29%) |
Mar 06, 2023 | 26.92 | 26.92 | 26.71 | 26.71 | 376 | +0.06(+0.24%) |
Mar 03, 2023 | 26.57 | 26.64 | 26.56 | 26.64 | 9,355 | +0.61(+2.35%) |
Mar 02, 2023 | 25.71 | 26.03 | 25.71 | 26.03 | 574 | +0.23(+0.89%) |