Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.95 | 30.23 | 29.70 | 29.91 | 25,789 | -0.40(-1.32%) |
May 30, 2023 | 30.19 | 30.31 | 30.11 | 30.31 | 12,489 | +0.23(+0.75%) |
May 26, 2023 | 30.05 | 30.28 | 30.05 | 30.08 | 11,365 | -0.02(-0.05%) |
May 25, 2023 | 30.25 | 30.45 | 30.00 | 30.10 | 13,725 | -0.06(-0.20%) |
May 24, 2023 | 30.20 | 30.34 | 30.01 | 30.16 | 5,561 | -1.65(-5.19%) |
May 23, 2023 | 31.92 | 32.01 | 31.81 | 31.81 | 6,609 | -0.80(-2.45%) |
May 22, 2023 | 32.49 | 32.61 | 32.43 | 32.61 | 4,582 | +0.04(+0.12%) |
May 19, 2023 | 32.70 | 32.70 | 32.55 | 32.57 | 4,765 | -1.21(-3.58%) |
May 18, 2023 | 33.27 | 33.78 | 33.25 | 33.78 | 4,512 | +0.12(+0.36%) |
May 17, 2023 | 32.85 | 33.66 | 32.79 | 33.66 | 6,996 | +0.26(+0.78%) |
May 16, 2023 | 33.54 | 33.96 | 33.40 | 33.40 | 10,573 | -0.43(-1.27%) |
May 15, 2023 | 33.36 | 33.83 | 33.36 | 33.83 | 10,035 | +0.56(+1.68%) |
May 12, 2023 | 33.28 | 33.48 | 33.18 | 33.27 | 5,785 | +0.71(+2.18%) |
May 11, 2023 | 32.75 | 33.16 | 32.56 | 32.56 | 4,584 | -1.38(-4.07%) |
May 10, 2023 | 33.75 | 33.94 | 33.57 | 33.94 | 11,477 | +0.16(+0.47%) |
May 09, 2023 | 33.68 | 33.85 | 33.62 | 33.78 | 10,309 | -0.70(-2.03%) |
May 08, 2023 | 35.05 | 35.05 | 34.46 | 34.48 | 13,028 | -0.06(-0.17%) |
May 05, 2023 | 34.48 | 35.00 | 34.44 | 34.54 | 9,076 | +0.35(+1.04%) |
May 04, 2023 | 34.27 | 34.42 | 34.12 | 34.19 | 19,354 | -0.06(-0.19%) |
May 03, 2023 | 34.50 | 35.54 | 34.25 | 34.25 | 11,617 | -0.48(-1.38%) |
May 02, 2023 | 34.39 | 34.73 | 34.27 | 34.73 | 12,664 | +1.73(+5.24%) |
May 01, 2023 | 33.02 | 33.24 | 32.85 | 33.00 | 10,156 | +0.13(+0.40%) |
Apr 28, 2023 | 32.91 | 33.63 | 32.87 | 32.87 | 10,237 | +0.76(+2.37%) |
Apr 27, 2023 | 31.94 | 32.36 | 31.91 | 32.11 | 8,999 | -0.24(-0.76%) |
Apr 26, 2023 | 32.76 | 32.92 | 32.09 | 32.35 | 12,238 | +1.73(+5.64%) |
Apr 25, 2023 | 30.58 | 30.92 | 30.42 | 30.63 | 7,242 | -0.49(-1.58%) |
Apr 24, 2023 | 31.21 | 31.53 | 31.03 | 31.12 | 15,043 | +0.00(+0.00%) |
Apr 21, 2023 | 31.16 | 31.42 | 31.00 | 31.12 | 11,429 | +0.21(+0.68%) |
Apr 20, 2023 | 31.29 | 31.57 | 30.91 | 30.91 | 4,708 | -0.66(-2.09%) |
Apr 19, 2023 | 31.76 | 32.17 | 31.57 | 31.57 | 10,318 | -0.72(-2.23%) |
Apr 18, 2023 | 31.48 | 32.29 | 31.48 | 32.29 | 8,838 | +0.89(+2.85%) |
Apr 17, 2023 | 31.73 | 31.90 | 31.17 | 31.39 | 14,493 | -0.30(-0.93%) |
Apr 14, 2023 | 31.43 | 31.76 | 31.31 | 31.69 | 18,036 | +0.72(+2.32%) |
Apr 13, 2023 | 30.84 | 31.23 | 30.81 | 30.97 | 13,260 | -1.03(-3.22%) |
Apr 12, 2023 | 32.17 | 32.20 | 31.77 | 32.00 | 18,602 | +0.42(+1.33%) |
Apr 11, 2023 | 31.49 | 31.60 | 31.20 | 31.58 | 23,998 | +0.99(+3.24%) |
Apr 10, 2023 | 31.14 | 31.95 | 30.31 | 30.59 | 14,685 | -0.03(-0.10%) |
Apr 06, 2023 | 30.51 | 31.03 | 30.49 | 30.62 | 19,591 | +0.64(+2.13%) |
Apr 05, 2023 | 30.29 | 30.29 | 29.93 | 29.98 | 9,377 | -0.94(-3.04%) |
Apr 04, 2023 | 31.11 | 31.16 | 30.78 | 30.92 | 26,741 | -0.28(-0.90%) |
Apr 03, 2023 | 31.14 | 31.24 | 31.04 | 31.20 | 13,968 | +0.16(+0.53%) |
Mar 31, 2023 | 31.19 | 31.19 | 30.89 | 31.04 | 8,570 | -0.41(-1.29%) |
Mar 30, 2023 | 31.15 | 31.55 | 31.13 | 31.44 | 21,539 | +1.05(+3.46%) |
Mar 29, 2023 | 30.38 | 31.07 | 30.38 | 30.39 | 8,725 | +0.91(+3.09%) |
Mar 28, 2023 | 29.54 | 29.86 | 29.48 | 29.48 | 29,415 | -0.21(-0.71%) |
Mar 27, 2023 | 29.80 | 29.80 | 29.57 | 29.69 | 39,412 | +0.35(+1.19%) |
Mar 24, 2023 | 29.25 | 29.73 | 29.25 | 29.34 | 12,355 | -0.32(-1.08%) |
Mar 23, 2023 | 30.04 | 30.15 | 29.54 | 29.66 | 14,286 | -0.40(-1.32%) |
Mar 22, 2023 | 30.02 | 30.53 | 30.02 | 30.06 | 16,123 | -0.07(-0.24%) |
Mar 21, 2023 | 30.10 | 30.16 | 29.82 | 30.13 | 15,603 | +0.34(+1.14%) |
Mar 20, 2023 | 29.75 | 30.12 | 29.63 | 29.79 | 12,147 | -0.10(-0.33%) |
Mar 17, 2023 | 29.42 | 30.16 | 29.34 | 29.89 | 15,692 | -0.47(-1.55%) |
Mar 16, 2023 | 29.71 | 30.36 | 29.67 | 30.36 | 34,496 | +0.87(+2.95%) |
Mar 15, 2023 | 29.97 | 30.41 | 29.29 | 29.49 | 30,561 | -0.53(-1.77%) |
Mar 14, 2023 | 30.56 | 30.56 | 29.82 | 30.02 | 26,594 | +0.10(+0.33%) |
Mar 13, 2023 | 29.65 | 29.98 | 29.58 | 29.92 | 17,730 | +0.20(+0.67%) |
Mar 10, 2023 | 29.91 | 30.04 | 29.55 | 29.72 | 17,964 | +0.00(+0.01%) |
Mar 09, 2023 | 30.28 | 30.57 | 29.72 | 29.72 | 14,646 | -0.62(-2.04%) |
Mar 08, 2023 | 30.25 | 31.39 | 30.17 | 30.34 | 13,355 | -0.31(-1.01%) |
Mar 07, 2023 | 30.91 | 30.98 | 30.65 | 30.65 | 5,944 | -0.68(-2.17%) |
Mar 06, 2023 | 31.33 | 31.89 | 31.25 | 31.33 | 17,021 | -0.12(-0.38%) |
Mar 03, 2023 | 30.61 | 31.47 | 30.61 | 31.45 | 16,294 | +1.08(+3.56%) |
Mar 02, 2023 | 30.00 | 30.37 | 29.53 | 30.37 | 22,785 | -0.30(-0.98%) |