Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.93 | 28.49 | 27.85 | 28.42 | 11,319,667 | +0.41(+1.47%) |
May 30, 2023 | 27.84 | 28.04 | 27.60 | 28.01 | 8,022,766 | -0.07(-0.27%) |
May 26, 2023 | 27.88 | 28.19 | 27.59 | 28.08 | 7,768,355 | +0.04(+0.13%) |
May 25, 2023 | 28.32 | 28.50 | 27.84 | 28.05 | 9,488,297 | -0.77(-2.66%) |
May 24, 2023 | 29.57 | 29.68 | 28.77 | 28.81 | 7,316,253 | -0.76(-2.56%) |
May 23, 2023 | 29.11 | 29.81 | 28.99 | 29.57 | 7,998,810 | +0.38(+1.31%) |
May 22, 2023 | 29.19 | 29.26 | 28.21 | 29.19 | 10,934,840 | -0.08(-0.29%) |
May 19, 2023 | 29.48 | 29.70 | 29.16 | 29.27 | 5,189,892 | -0.17(-0.57%) |
May 18, 2023 | 29.49 | 29.52 | 29.08 | 29.44 | 6,988,004 | -0.09(-0.32%) |
May 17, 2023 | 29.09 | 29.57 | 29.04 | 29.53 | 8,299,457 | +0.64(+2.20%) |
May 16, 2023 | 28.96 | 29.13 | 28.65 | 28.90 | 5,484,208 | -0.14(-0.48%) |
May 15, 2023 | 28.64 | 29.05 | 28.52 | 29.04 | 6,888,632 | +0.40(+1.38%) |
May 12, 2023 | 28.89 | 28.93 | 28.45 | 28.64 | 5,262,823 | -0.09(-0.32%) |
May 11, 2023 | 29.02 | 29.05 | 28.59 | 28.73 | 5,794,051 | -0.39(-1.33%) |
May 10, 2023 | 29.10 | 29.29 | 28.75 | 29.12 | 7,468,801 | +0.14(+0.48%) |
May 09, 2023 | 29.04 | 29.13 | 28.77 | 28.98 | 8,626,216 | -0.20(-0.69%) |
May 08, 2023 | 29.61 | 29.66 | 29.05 | 29.18 | 7,613,887 | -0.47(-1.59%) |
May 05, 2023 | 29.27 | 29.80 | 29.27 | 29.65 | 7,232,589 | +0.57(+1.97%) |
May 04, 2023 | 29.46 | 29.68 | 28.93 | 29.08 | 7,665,932 | -0.38(-1.28%) |
May 03, 2023 | 30.66 | 30.72 | 29.38 | 29.46 | 15,348,211 | -1.42(-4.60%) |
May 02, 2023 | 31.88 | 31.89 | 30.30 | 30.88 | 9,751,905 | -1.02(-3.21%) |
May 01, 2023 | 32.54 | 32.59 | 31.84 | 31.90 | 5,563,007 | -0.59(-1.82%) |
Apr 28, 2023 | 32.39 | 32.61 | 32.23 | 32.49 | 12,886,885 | +0.14(+0.43%) |
Apr 27, 2023 | 32.13 | 32.45 | 32.10 | 32.35 | 6,553,046 | +0.27(+0.83%) |
Apr 26, 2023 | 31.87 | 32.21 | 31.86 | 32.09 | 3,994,903 | -0.08(-0.26%) |
Apr 25, 2023 | 32.65 | 32.76 | 32.13 | 32.17 | 4,733,442 | -0.55(-1.69%) |
Apr 24, 2023 | 32.56 | 32.74 | 32.42 | 32.72 | 2,701,465 | +0.21(+0.65%) |
Apr 21, 2023 | 32.60 | 32.70 | 32.20 | 32.51 | 5,186,252 | -0.09(-0.28%) |
Apr 20, 2023 | 31.85 | 33.31 | 31.68 | 32.60 | 12,532,174 | +0.51(+1.58%) |
Apr 19, 2023 | 32.68 | 32.70 | 31.92 | 32.10 | 6,876,331 | -0.70(-2.14%) |
Apr 18, 2023 | 33.23 | 33.23 | 32.62 | 32.80 | 5,262,377 | -0.33(-1.00%) |
Apr 17, 2023 | 32.63 | 33.17 | 32.59 | 33.13 | 4,712,672 | +0.57(+1.76%) |
Apr 14, 2023 | 32.99 | 33.16 | 32.37 | 32.56 | 4,129,074 | -0.42(-1.29%) |
Apr 13, 2023 | 32.88 | 32.99 | 32.66 | 32.98 | 5,152,475 | +0.07(+0.21%) |
Apr 12, 2023 | 33.69 | 33.72 | 32.82 | 32.91 | 5,743,694 | -0.56(-1.67%) |
Apr 11, 2023 | 33.39 | 33.60 | 33.31 | 33.47 | 5,071,304 | +0.18(+0.53%) |
Apr 10, 2023 | 32.96 | 33.30 | 32.92 | 33.29 | 6,119,300 | +0.31(+0.95%) |
Apr 06, 2023 | 33.24 | 33.37 | 32.78 | 32.98 | 6,110,038 | -0.31(-0.94%) |
Apr 05, 2023 | 32.92 | 33.51 | 32.91 | 33.29 | 9,368,575 | +0.25(+0.75%) |
Apr 04, 2023 | 32.82 | 33.12 | 32.68 | 33.05 | 7,682,648 | +0.36(+1.10%) |
Apr 03, 2023 | 32.16 | 32.83 | 32.06 | 32.69 | 10,498,522 | +0.81(+2.54%) |
Mar 31, 2023 | 32.10 | 32.11 | 31.58 | 31.88 | 7,277,366 | -0.05(-0.14%) |
Mar 30, 2023 | 31.82 | 32.18 | 31.71 | 31.92 | 8,718,259 | +0.44(+1.41%) |
Mar 29, 2023 | 31.32 | 31.53 | 31.09 | 31.48 | 7,510,172 | +0.30(+0.98%) |
Mar 28, 2023 | 30.74 | 31.70 | 30.61 | 31.17 | 14,094,688 | +0.81(+2.67%) |
Mar 27, 2023 | 30.53 | 30.66 | 30.22 | 30.36 | 9,775,689 | +0.22(+0.73%) |
Mar 24, 2023 | 29.85 | 30.23 | 29.37 | 30.14 | 8,793,811 | +0.34(+1.14%) |
Mar 23, 2023 | 29.81 | 30.21 | 29.51 | 29.80 | 8,222,614 | -0.16(-0.52%) |
Mar 22, 2023 | 30.98 | 31.07 | 29.93 | 29.96 | 8,365,702 | -0.96(-3.10%) |
Mar 21, 2023 | 30.93 | 31.18 | 30.61 | 30.92 | 8,181,122 | +0.32(+1.05%) |
Mar 20, 2023 | 30.51 | 30.80 | 30.31 | 30.59 | 5,954,206 | +0.26(+0.85%) |
Mar 17, 2023 | 30.56 | 30.73 | 29.99 | 30.34 | 18,685,792 | -0.46(-1.50%) |
Mar 16, 2023 | 30.63 | 31.00 | 30.42 | 30.80 | 8,014,141 | -0.12(-0.39%) |
Mar 15, 2023 | 30.33 | 31.06 | 30.17 | 30.92 | 8,119,494 | +0.23(+0.75%) |
Mar 14, 2023 | 31.14 | 31.24 | 30.24 | 30.69 | 7,671,998 | -0.26(-0.83%) |
Mar 13, 2023 | 30.44 | 31.09 | 30.36 | 30.94 | 9,656,413 | +0.29(+0.93%) |
Mar 10, 2023 | 30.76 | 31.01 | 30.33 | 30.66 | 9,341,904 | -0.03(-0.09%) |
Mar 09, 2023 | 31.79 | 31.82 | 30.67 | 30.69 | 8,072,910 | -1.10(-3.45%) |
Mar 08, 2023 | 31.53 | 31.84 | 31.47 | 31.78 | 4,991,875 | +0.31(+1.00%) |
Mar 07, 2023 | 32.70 | 32.74 | 31.44 | 31.47 | 8,472,665 | -1.21(-3.70%) |
Mar 06, 2023 | 33.23 | 33.32 | 32.59 | 32.68 | 8,193,277 | -0.59(-1.77%) |
Mar 03, 2023 | 32.81 | 33.38 | 32.64 | 33.27 | 5,877,043 | +0.65(+2.01%) |
Mar 02, 2023 | 32.43 | 32.63 | 32.13 | 32.61 | 5,078,186 | +0.17(+0.51%) |