Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.32 | 33.58 | 33.16 | 33.50 | 647,700 | +0.12(+0.36%) |
May 30, 2023 | 33.98 | 34.27 | 33.18 | 33.38 | 391,962 | -0.52(-1.53%) |
May 26, 2023 | 33.47 | 34.26 | 33.41 | 33.90 | 442,384 | +0.29(+0.86%) |
May 25, 2023 | 34.50 | 34.50 | 33.53 | 33.61 | 456,036 | -0.57(-1.67%) |
May 24, 2023 | 34.17 | 34.70 | 33.82 | 34.18 | 717,238 | -0.20(-0.58%) |
May 23, 2023 | 35.88 | 36.78 | 34.20 | 34.38 | 3,350,845 | +1.86(+5.72%) |
May 22, 2023 | 32.36 | 32.84 | 31.83 | 32.52 | 1,133,265 | -0.22(-0.67%) |
May 19, 2023 | 33.71 | 33.79 | 32.63 | 32.74 | 798,611 | -0.74(-2.21%) |
May 18, 2023 | 32.31 | 33.60 | 32.26 | 33.48 | 900,466 | +1.27(+3.94%) |
May 17, 2023 | 31.66 | 32.23 | 31.30 | 32.21 | 760,196 | +0.58(+1.83%) |
May 16, 2023 | 30.37 | 31.84 | 30.37 | 31.63 | 777,797 | +1.06(+3.47%) |
May 15, 2023 | 29.44 | 30.65 | 28.80 | 30.57 | 631,225 | +1.13(+3.84%) |
May 12, 2023 | 29.82 | 29.86 | 29.40 | 29.44 | 617,855 | -0.36(-1.21%) |
May 11, 2023 | 28.46 | 30.04 | 28.23 | 29.80 | 1,251,949 | +1.32(+4.63%) |
May 10, 2023 | 28.18 | 29.30 | 27.91 | 28.48 | 725,462 | +0.73(+2.63%) |
May 09, 2023 | 27.76 | 27.96 | 27.61 | 27.75 | 579,069 | -0.28(-1.00%) |
May 08, 2023 | 28.07 | 28.89 | 27.55 | 28.03 | 691,495 | +0.15(+0.54%) |
May 05, 2023 | 27.63 | 28.27 | 27.32 | 27.88 | 1,259,085 | +0.59(+2.16%) |
May 04, 2023 | 27.21 | 27.48 | 26.53 | 27.29 | 826,072 | -0.32(-1.16%) |
May 03, 2023 | 28.69 | 28.82 | 27.54 | 27.61 | 802,243 | -1.07(-3.73%) |
May 02, 2023 | 29.69 | 29.87 | 28.56 | 28.68 | 531,955 | -1.25(-4.18%) |
May 01, 2023 | 29.77 | 30.31 | 29.69 | 29.93 | 385,237 | +0.01(+0.03%) |
Apr 28, 2023 | 29.39 | 29.93 | 29.34 | 29.92 | 657,444 | +0.37(+1.25%) |
Apr 27, 2023 | 28.84 | 29.59 | 28.78 | 29.55 | 514,502 | +1.00(+3.50%) |
Apr 26, 2023 | 28.46 | 28.91 | 28.45 | 28.55 | 538,292 | +0.01(+0.04%) |
Apr 25, 2023 | 29.00 | 29.05 | 28.52 | 28.54 | 643,554 | -0.67(-2.29%) |
Apr 24, 2023 | 29.28 | 29.54 | 29.04 | 29.21 | 515,380 | -0.20(-0.68%) |
Apr 21, 2023 | 29.21 | 29.43 | 28.97 | 29.41 | 512,243 | +0.20(+0.68%) |
Apr 20, 2023 | 29.46 | 29.55 | 29.10 | 29.21 | 539,357 | -0.38(-1.28%) |
Apr 19, 2023 | 29.67 | 29.67 | 29.41 | 29.59 | 684,136 | -0.29(-0.97%) |
Apr 18, 2023 | 30.46 | 30.46 | 29.76 | 29.88 | 519,981 | -0.49(-1.61%) |
Apr 17, 2023 | 30.58 | 30.64 | 30.32 | 30.37 | 388,058 | -0.32(-1.04%) |
Apr 14, 2023 | 30.60 | 30.88 | 30.42 | 30.69 | 400,073 | -0.05(-0.16%) |
Apr 13, 2023 | 30.29 | 31.04 | 30.24 | 30.74 | 479,925 | +0.40(+1.32%) |
Apr 12, 2023 | 31.02 | 31.23 | 30.32 | 30.34 | 450,309 | -0.42(-1.37%) |
Apr 11, 2023 | 30.74 | 30.99 | 30.51 | 30.76 | 547,712 | -0.02(-0.06%) |
Apr 10, 2023 | 30.72 | 30.92 | 30.63 | 30.78 | 569,588 | -0.21(-0.68%) |
Apr 06, 2023 | 30.60 | 31.14 | 30.27 | 30.99 | 396,954 | +0.38(+1.24%) |
Apr 05, 2023 | 30.65 | 30.73 | 30.17 | 30.61 | 544,412 | -0.13(-0.42%) |
Apr 04, 2023 | 30.92 | 31.08 | 30.44 | 30.74 | 463,605 | -0.02(-0.07%) |
Apr 03, 2023 | 30.39 | 30.76 | 30.23 | 30.76 | 548,025 | +0.06(+0.20%) |
Mar 31, 2023 | 30.03 | 30.80 | 30.00 | 30.70 | 563,960 | +0.72(+2.40%) |
Mar 30, 2023 | 30.01 | 30.31 | 29.86 | 29.98 | 318,917 | +0.09(+0.30%) |
Mar 29, 2023 | 29.96 | 29.99 | 29.80 | 29.89 | 366,159 | +0.16(+0.54%) |
Mar 28, 2023 | 30.04 | 30.16 | 29.52 | 29.73 | 575,467 | -0.51(-1.69%) |
Mar 27, 2023 | 30.31 | 30.43 | 29.94 | 30.24 | 408,854 | +0.20(+0.67%) |
Mar 24, 2023 | 29.81 | 30.28 | 29.77 | 30.04 | 557,642 | +0.10(+0.33%) |
Mar 23, 2023 | 30.11 | 30.48 | 29.71 | 29.94 | 385,816 | +0.08(+0.27%) |
Mar 22, 2023 | 30.13 | 30.62 | 29.85 | 29.86 | 392,648 | -0.20(-0.67%) |
Mar 21, 2023 | 29.99 | 30.55 | 29.99 | 30.06 | 766,386 | +0.37(+1.25%) |
Mar 20, 2023 | 29.33 | 29.85 | 29.24 | 29.69 | 388,278 | +0.36(+1.23%) |
Mar 17, 2023 | 29.77 | 29.77 | 29.18 | 29.33 | 1,246,556 | -0.45(-1.51%) |
Mar 16, 2023 | 29.02 | 29.91 | 28.92 | 29.78 | 389,995 | +0.61(+2.09%) |
Mar 15, 2023 | 28.73 | 29.34 | 28.56 | 29.17 | 518,386 | -0.09(-0.31%) |
Mar 14, 2023 | 29.12 | 29.47 | 28.93 | 29.26 | 493,311 | +0.90(+3.17%) |
Mar 13, 2023 | 28.13 | 28.77 | 27.75 | 28.36 | 514,461 | -0.21(-0.74%) |
Mar 10, 2023 | 29.20 | 29.34 | 28.32 | 28.57 | 489,211 | -0.88(-2.99%) |
Mar 09, 2023 | 29.82 | 30.00 | 29.36 | 29.45 | 420,421 | -0.36(-1.21%) |
Mar 08, 2023 | 29.81 | 29.87 | 29.56 | 29.81 | 333,077 | +0.01(+0.03%) |
Mar 07, 2023 | 29.81 | 30.06 | 29.56 | 29.80 | 458,372 | +0.10(+0.34%) |
Mar 06, 2023 | 30.29 | 30.36 | 29.52 | 29.70 | 543,251 | -0.51(-1.69%) |
Mar 03, 2023 | 30.40 | 30.49 | 30.20 | 30.21 | 472,932 | -0.05(-0.17%) |
Mar 02, 2023 | 29.58 | 30.29 | 29.58 | 30.26 | 408,885 | +0.42(+1.41%) |