Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.76 | 29.11 | 27.64 | 28.12 | 958,427 | -0.87(-3.00%) |
May 30, 2023 | 28.98 | 29.20 | 28.41 | 28.99 | 608,887 | -0.16(-0.53%) |
May 26, 2023 | 28.37 | 29.70 | 28.33 | 29.15 | 691,946 | +0.52(+1.82%) |
May 25, 2023 | 29.03 | 29.33 | 28.61 | 28.63 | 447,364 | -0.76(-2.59%) |
May 24, 2023 | 30.05 | 30.20 | 29.20 | 29.39 | 463,435 | +0.28(+0.98%) |
May 23, 2023 | 29.06 | 29.58 | 28.92 | 29.10 | 349,307 | -0.01(-0.03%) |
May 22, 2023 | 29.69 | 29.86 | 29.05 | 29.11 | 379,219 | -0.46(-1.55%) |
May 19, 2023 | 30.94 | 30.94 | 29.51 | 29.57 | 378,292 | -1.46(-4.69%) |
May 18, 2023 | 30.52 | 31.12 | 30.43 | 31.03 | 266,703 | +0.47(+1.53%) |
May 17, 2023 | 30.02 | 30.63 | 29.91 | 30.56 | 349,497 | +0.75(+2.52%) |
May 16, 2023 | 30.18 | 30.26 | 29.75 | 29.81 | 319,358 | -0.69(-2.25%) |
May 15, 2023 | 30.67 | 30.80 | 30.26 | 30.49 | 306,678 | -0.10(-0.33%) |
May 12, 2023 | 30.45 | 30.62 | 30.15 | 30.60 | 268,381 | +0.37(+1.21%) |
May 11, 2023 | 29.99 | 30.50 | 29.91 | 30.23 | 335,604 | +0.26(+0.86%) |
May 10, 2023 | 30.57 | 30.90 | 29.76 | 29.97 | 266,317 | -0.24(-0.79%) |
May 09, 2023 | 30.28 | 30.45 | 29.97 | 30.21 | 260,316 | -0.32(-1.05%) |
May 08, 2023 | 30.95 | 31.20 | 30.27 | 30.53 | 245,122 | -0.38(-1.21%) |
May 05, 2023 | 30.65 | 30.95 | 30.35 | 30.91 | 343,638 | +0.73(+2.43%) |
May 04, 2023 | 29.71 | 30.24 | 29.38 | 30.17 | 416,099 | -0.15(-0.48%) |
May 03, 2023 | 30.73 | 31.12 | 30.16 | 30.32 | 387,455 | -0.37(-1.19%) |
May 02, 2023 | 30.32 | 30.71 | 29.51 | 30.69 | 356,978 | +0.21(+0.69%) |
May 01, 2023 | 30.76 | 31.00 | 30.26 | 30.48 | 347,082 | -0.23(-0.75%) |
Apr 28, 2023 | 31.04 | 31.21 | 30.57 | 30.71 | 239,395 | -0.41(-1.32%) |
Apr 27, 2023 | 30.78 | 31.18 | 30.42 | 31.12 | 261,153 | +0.31(+1.01%) |
Apr 26, 2023 | 30.41 | 30.87 | 30.41 | 30.81 | 232,677 | +0.34(+1.11%) |
Apr 25, 2023 | 30.71 | 30.91 | 30.01 | 30.47 | 421,321 | -0.51(-1.66%) |
Apr 24, 2023 | 31.18 | 31.33 | 30.74 | 30.98 | 234,853 | -0.19(-0.62%) |
Apr 21, 2023 | 31.35 | 31.50 | 31.00 | 31.17 | 243,913 | -0.12(-0.38%) |
Apr 20, 2023 | 31.25 | 31.72 | 31.04 | 31.29 | 334,609 | -0.16(-0.52%) |
Apr 19, 2023 | 31.27 | 31.55 | 31.16 | 31.46 | 354,923 | +0.10(+0.32%) |
Apr 18, 2023 | 31.64 | 31.82 | 31.12 | 31.36 | 284,295 | -0.27(-0.84%) |
Apr 17, 2023 | 31.78 | 31.92 | 31.50 | 31.62 | 291,050 | -0.06(-0.20%) |
Apr 14, 2023 | 31.38 | 31.92 | 31.24 | 31.69 | 481,110 | +0.63(+2.03%) |
Apr 13, 2023 | 30.74 | 31.19 | 30.17 | 31.05 | 485,738 | +0.44(+1.44%) |
Apr 12, 2023 | 31.38 | 31.47 | 30.51 | 30.61 | 617,605 | -0.55(-1.77%) |
Apr 11, 2023 | 30.95 | 31.25 | 30.74 | 31.17 | 496,298 | +0.47(+1.54%) |
Apr 10, 2023 | 30.85 | 31.14 | 30.50 | 30.70 | 646,363 | -0.15(-0.50%) |
Apr 06, 2023 | 30.12 | 31.13 | 29.57 | 30.85 | 616,919 | -0.75(-2.38%) |
Apr 05, 2023 | 32.09 | 32.09 | 31.27 | 31.60 | 438,854 | -0.78(-2.41%) |
Apr 04, 2023 | 33.32 | 33.32 | 32.23 | 32.38 | 410,330 | -0.67(-2.03%) |
Apr 03, 2023 | 32.58 | 33.33 | 32.42 | 33.05 | 538,126 | +0.71(+2.19%) |
Mar 31, 2023 | 31.81 | 32.38 | 31.64 | 32.34 | 518,014 | +0.78(+2.47%) |
Mar 30, 2023 | 32.04 | 32.14 | 31.49 | 31.57 | 297,548 | -0.19(-0.60%) |
Mar 29, 2023 | 31.22 | 31.79 | 30.94 | 31.76 | 488,881 | +0.54(+1.74%) |
Mar 28, 2023 | 31.25 | 32.07 | 31.13 | 31.21 | 404,158 | +0.11(+0.35%) |
Mar 27, 2023 | 31.81 | 31.81 | 30.89 | 31.10 | 412,916 | -0.38(-1.21%) |
Mar 24, 2023 | 30.96 | 31.58 | 30.84 | 31.48 | 407,959 | +0.39(+1.25%) |
Mar 23, 2023 | 31.82 | 31.88 | 30.79 | 31.09 | 482,364 | -0.41(-1.29%) |
Mar 22, 2023 | 32.24 | 32.48 | 31.49 | 31.50 | 408,776 | -0.55(-1.72%) |
Mar 21, 2023 | 32.71 | 33.14 | 32.02 | 32.05 | 370,216 | +0.15(+0.48%) |
Mar 20, 2023 | 32.21 | 32.68 | 31.59 | 31.90 | 481,298 | -0.01(-0.03%) |
Mar 17, 2023 | 32.29 | 32.61 | 31.55 | 31.91 | 1,189,243 | -0.80(-2.44%) |
Mar 16, 2023 | 32.34 | 32.83 | 31.98 | 32.71 | 472,684 | -0.12(-0.36%) |
Mar 15, 2023 | 32.11 | 33.17 | 32.06 | 32.83 | 650,097 | -0.11(-0.33%) |
Mar 14, 2023 | 33.58 | 33.58 | 32.44 | 32.93 | 610,650 | +0.34(+1.03%) |
Mar 13, 2023 | 33.47 | 33.61 | 32.34 | 32.60 | 849,575 | -1.57(-4.59%) |
Mar 10, 2023 | 33.12 | 35.02 | 32.73 | 34.17 | 898,004 | +1.04(+3.15%) |
Mar 09, 2023 | 33.82 | 34.12 | 33.08 | 33.12 | 681,951 | -0.89(-2.61%) |
Mar 08, 2023 | 34.31 | 34.48 | 33.73 | 34.01 | 367,656 | -0.19(-0.56%) |
Mar 07, 2023 | 33.86 | 34.28 | 33.69 | 34.20 | 413,551 | +0.43(+1.26%) |
Mar 06, 2023 | 34.45 | 34.47 | 33.61 | 33.78 | 557,194 | -0.62(-1.79%) |
Mar 03, 2023 | 34.36 | 34.53 | 33.90 | 34.39 | 644,026 | +0.29(+0.85%) |
Mar 02, 2023 | 37.18 | 37.18 | 33.80 | 34.10 | 1,132,257 | -3.09(-8.31%) |