Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.20 | 29.64 | 28.73 | 28.93 | 1,411,600 | -0.25(-0.86%) |
May 30, 2023 | 29.11 | 29.30 | 28.56 | 29.18 | 969,633 | -0.14(-0.48%) |
May 26, 2023 | 29.39 | 29.69 | 29.23 | 29.32 | 603,647 | -0.06(-0.20%) |
May 25, 2023 | 29.22 | 29.66 | 29.10 | 29.38 | 936,232 | +0.03(+0.10%) |
May 24, 2023 | 29.75 | 29.75 | 29.05 | 29.35 | 940,652 | -0.43(-1.44%) |
May 23, 2023 | 30.23 | 30.37 | 29.76 | 29.78 | 773,202 | -0.45(-1.49%) |
May 22, 2023 | 30.48 | 30.65 | 29.99 | 30.23 | 799,223 | -0.25(-0.82%) |
May 19, 2023 | 30.32 | 30.68 | 30.32 | 30.48 | 853,881 | +0.30(+0.99%) |
May 18, 2023 | 30.75 | 30.93 | 29.98 | 30.18 | 1,037,366 | -0.82(-2.65%) |
May 17, 2023 | 30.99 | 31.23 | 30.82 | 31.00 | 1,219,891 | -0.02(-0.06%) |
May 16, 2023 | 30.56 | 31.13 | 30.38 | 31.02 | 1,079,817 | +0.02(+0.06%) |
May 15, 2023 | 31.23 | 31.34 | 30.91 | 31.00 | 1,089,480 | -0.16(-0.51%) |
May 12, 2023 | 31.32 | 31.35 | 31.00 | 31.16 | 1,045,629 | -0.02(-0.06%) |
May 11, 2023 | 31.34 | 31.34 | 31.06 | 31.18 | 1,158,793 | -0.19(-0.61%) |
May 10, 2023 | 30.97 | 31.47 | 30.95 | 31.37 | 1,168,877 | +0.45(+1.46%) |
May 09, 2023 | 30.97 | 31.33 | 30.92 | 30.92 | 1,202,788 | +0.01(+0.03%) |
May 08, 2023 | 29.46 | 31.02 | 29.38 | 30.91 | 2,427,976 | +1.46(+4.96%) |
May 05, 2023 | 28.84 | 29.49 | 28.82 | 29.45 | 1,075,694 | +0.74(+2.58%) |
May 04, 2023 | 28.53 | 28.79 | 28.31 | 28.71 | 730,693 | +0.06(+0.21%) |
May 03, 2023 | 28.59 | 28.85 | 28.01 | 28.65 | 1,319,698 | +0.14(+0.49%) |
May 02, 2023 | 28.50 | 28.81 | 28.27 | 28.51 | 1,369,147 | -0.13(-0.45%) |
May 01, 2023 | 28.61 | 29.05 | 28.47 | 28.64 | 1,188,694 | +0.09(+0.32%) |
Apr 28, 2023 | 28.22 | 28.85 | 27.76 | 28.55 | 1,217,687 | +0.21(+0.74%) |
Apr 27, 2023 | 28.37 | 28.57 | 27.68 | 28.34 | 1,710,514 | -0.04(-0.14%) |
Apr 26, 2023 | 29.76 | 30.13 | 28.24 | 28.38 | 2,673,601 | -2.13(-6.98%) |
Apr 25, 2023 | 29.29 | 30.75 | 29.19 | 30.51 | 3,029,286 | +1.33(+4.56%) |
Apr 24, 2023 | 29.30 | 29.49 | 28.93 | 29.18 | 934,537 | -0.20(-0.68%) |
Apr 21, 2023 | 29.08 | 29.51 | 29.01 | 29.38 | 1,768,684 | +0.38(+1.31%) |
Apr 20, 2023 | 29.28 | 29.30 | 28.91 | 29.00 | 916,183 | -0.30(-1.02%) |
Apr 19, 2023 | 29.19 | 29.34 | 28.82 | 29.30 | 717,187 | +0.05(+0.17%) |
Apr 18, 2023 | 29.46 | 29.46 | 29.03 | 29.25 | 763,906 | -0.19(-0.65%) |
Apr 17, 2023 | 29.57 | 29.86 | 29.26 | 29.44 | 1,564,775 | +0.09(+0.31%) |
Apr 14, 2023 | 29.58 | 29.77 | 28.88 | 29.35 | 5,973,232 | -0.53(-1.77%) |
Apr 13, 2023 | 28.99 | 29.99 | 28.97 | 29.88 | 1,543,573 | +0.91(+3.14%) |
Apr 12, 2023 | 28.98 | 29.34 | 28.86 | 28.97 | 751,263 | +0.14(+0.49%) |
Apr 11, 2023 | 29.17 | 29.43 | 28.75 | 28.83 | 1,012,340 | -0.09(-0.31%) |
Apr 10, 2023 | 29.05 | 29.24 | 28.88 | 28.92 | 1,167,341 | -0.30(-1.03%) |
Apr 06, 2023 | 29.54 | 29.54 | 29.04 | 29.22 | 1,265,577 | -0.15(-0.51%) |
Apr 05, 2023 | 29.12 | 29.68 | 29.12 | 29.37 | 1,053,146 | +0.27(+0.93%) |
Apr 04, 2023 | 28.67 | 29.11 | 28.40 | 29.10 | 1,152,332 | +0.43(+1.50%) |
Apr 03, 2023 | 28.06 | 28.70 | 27.81 | 28.67 | 1,083,854 | +0.48(+1.70%) |
Mar 31, 2023 | 27.75 | 28.27 | 27.74 | 28.19 | 1,400,482 | +0.37(+1.33%) |
Mar 30, 2023 | 28.01 | 28.07 | 27.62 | 27.82 | 1,266,586 | -0.10(-0.36%) |
Mar 29, 2023 | 27.29 | 27.97 | 27.28 | 27.92 | 1,174,145 | +0.63(+2.31%) |
Mar 28, 2023 | 27.00 | 27.40 | 27.00 | 27.29 | 1,291,740 | +0.28(+1.04%) |
Mar 27, 2023 | 26.59 | 27.20 | 26.45 | 27.01 | 967,971 | +0.52(+1.96%) |
Mar 24, 2023 | 25.73 | 26.53 | 25.48 | 26.49 | 1,009,211 | +0.74(+2.87%) |
Mar 23, 2023 | 25.98 | 26.15 | 25.43 | 25.75 | 914,175 | -0.08(-0.31%) |
Mar 22, 2023 | 26.44 | 26.44 | 25.80 | 25.83 | 967,810 | -0.69(-2.60%) |
Mar 21, 2023 | 26.74 | 26.86 | 26.44 | 26.52 | 634,104 | -0.11(-0.41%) |
Mar 20, 2023 | 26.18 | 26.66 | 26.09 | 26.63 | 602,693 | +0.60(+2.31%) |
Mar 17, 2023 | 26.66 | 26.66 | 25.98 | 26.03 | 2,057,504 | -0.65(-2.44%) |
Mar 16, 2023 | 26.43 | 26.89 | 26.24 | 26.68 | 1,114,023 | +0.06(+0.23%) |
Mar 15, 2023 | 26.59 | 26.76 | 26.24 | 26.62 | 1,227,106 | -0.20(-0.75%) |
Mar 14, 2023 | 26.87 | 26.96 | 26.47 | 26.82 | 960,418 | +0.20(+0.75%) |
Mar 13, 2023 | 26.44 | 27.25 | 26.38 | 26.62 | 799,710 | +0.01(+0.04%) |
Mar 10, 2023 | 26.95 | 26.95 | 26.01 | 26.61 | 1,449,133 | -0.29(-1.08%) |
Mar 09, 2023 | 27.00 | 27.14 | 26.85 | 26.90 | 1,292,149 | +0.04(+0.15%) |
Mar 08, 2023 | 27.02 | 27.14 | 26.63 | 26.86 | 699,064 | -0.18(-0.67%) |
Mar 07, 2023 | 27.22 | 27.38 | 26.93 | 27.04 | 710,252 | -0.18(-0.66%) |
Mar 06, 2023 | 27.07 | 27.25 | 26.90 | 27.22 | 728,087 | -0.03(-0.11%) |
Mar 03, 2023 | 27.15 | 27.50 | 26.93 | 27.25 | 751,891 | +0.06(+0.22%) |
Mar 02, 2023 | 27.27 | 27.49 | 27.09 | 27.19 | 976,596 | -0.19(-0.69%) |