Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.22 | 29.26 | 29.02 | 29.24 | 7,583 | -0.24(-0.81%) |
May 30, 2023 | 29.67 | 29.67 | 29.42 | 29.48 | 894 | -0.28(-0.94%) |
May 26, 2023 | 29.63 | 29.79 | 29.63 | 29.76 | 1,509 | +0.28(+0.96%) |
May 25, 2023 | 29.46 | 29.52 | 29.37 | 29.48 | 7,099 | -0.11(-0.36%) |
May 24, 2023 | 29.65 | 29.65 | 29.56 | 29.58 | 5,321 | -0.38(-1.28%) |
May 23, 2023 | 30.20 | 30.20 | 29.96 | 29.97 | 1,900 | -0.49(-1.61%) |
May 22, 2023 | 30.49 | 30.49 | 30.42 | 30.46 | 6,182 | -0.08(-0.27%) |
May 19, 2023 | 30.48 | 30.55 | 30.46 | 30.54 | 6,424 | +0.25(+0.83%) |
May 18, 2023 | 30.30 | 30.31 | 30.15 | 30.29 | 7,136 | -0.13(-0.43%) |
May 17, 2023 | 30.39 | 30.42 | 30.26 | 30.42 | 4,427 | +0.03(+0.09%) |
May 16, 2023 | 30.52 | 30.52 | 30.39 | 30.39 | 4,151 | -0.28(-0.90%) |
May 15, 2023 | 30.58 | 30.68 | 30.56 | 30.67 | 4,702 | +0.16(+0.51%) |
May 12, 2023 | 30.61 | 30.61 | 30.41 | 30.52 | 8,558 | -0.12(-0.39%) |
May 11, 2023 | 30.54 | 30.63 | 30.51 | 30.63 | 8,868 | -0.04(-0.14%) |
May 10, 2023 | 30.76 | 30.76 | 30.53 | 30.68 | 2,871 | -0.19(-0.60%) |
May 09, 2023 | 30.80 | 30.90 | 30.74 | 30.86 | 7,341 | -0.22(-0.70%) |
May 08, 2023 | 31.11 | 31.14 | 31.06 | 31.08 | 7,856 | +0.01(+0.02%) |
May 05, 2023 | 30.77 | 31.08 | 30.77 | 31.07 | 6,401 | +0.27(+0.87%) |
May 04, 2023 | 30.73 | 30.89 | 30.73 | 30.80 | 5,289 | -0.12(-0.40%) |
May 03, 2023 | 30.91 | 31.04 | 30.91 | 30.93 | 5,615 | +0.14(+0.46%) |
May 02, 2023 | 30.59 | 30.78 | 30.59 | 30.78 | 7,650 | -0.19(-0.63%) |
May 01, 2023 | 31.06 | 31.06 | 30.95 | 30.98 | 4,111 | +0.01(+0.05%) |
Apr 28, 2023 | 30.78 | 31.02 | 30.77 | 30.96 | 3,914 | -0.02(-0.05%) |
Apr 27, 2023 | 30.85 | 30.98 | 30.75 | 30.98 | 2,984 | +0.33(+1.06%) |
Apr 26, 2023 | 30.74 | 30.80 | 30.65 | 30.65 | 1,754 | -0.09(-0.30%) |
Apr 25, 2023 | 31.00 | 31.00 | 30.72 | 30.75 | 6,618 | -0.29(-0.93%) |
Apr 24, 2023 | 30.95 | 31.07 | 30.95 | 31.04 | 16,468 | +0.11(+0.37%) |
Apr 21, 2023 | 30.81 | 30.94 | 30.69 | 30.92 | 2,414 | +0.30(+0.98%) |
Apr 20, 2023 | 30.68 | 30.72 | 30.59 | 30.62 | 3,376 | +0.07(+0.23%) |
Apr 19, 2023 | 30.60 | 30.60 | 30.55 | 30.55 | 576 | -0.01(-0.02%) |
Apr 18, 2023 | 30.53 | 30.57 | 30.50 | 30.56 | 3,693 | +0.11(+0.36%) |
Apr 17, 2023 | 30.43 | 30.45 | 30.35 | 30.45 | 2,344 | -0.11(-0.36%) |
Apr 14, 2023 | 30.57 | 30.59 | 30.47 | 30.56 | 3,646 | -0.13(-0.42%) |
Apr 13, 2023 | 30.52 | 30.70 | 30.52 | 30.69 | 3,190 | +0.45(+1.49%) |
Apr 12, 2023 | 30.30 | 30.37 | 30.21 | 30.23 | 4,117 | +0.22(+0.72%) |
Apr 11, 2023 | 30.04 | 30.05 | 30.00 | 30.02 | 5,125 | +0.02(+0.08%) |
Apr 10, 2023 | 30.00 | 30.00 | 29.79 | 29.99 | 24,793 | +0.01(+0.02%) |
Apr 06, 2023 | 29.86 | 30.06 | 29.86 | 29.99 | 4,650 | +0.22(+0.74%) |
Apr 05, 2023 | 29.88 | 29.88 | 29.75 | 29.77 | 1,895 | -0.10(-0.34%) |
Apr 04, 2023 | 29.82 | 29.96 | 29.82 | 29.87 | 6,015 | +0.09(+0.30%) |
Apr 03, 2023 | 29.61 | 29.78 | 29.61 | 29.78 | 4,903 | +0.16(+0.55%) |
Mar 31, 2023 | 29.70 | 29.70 | 29.57 | 29.62 | 2,815 | +0.14(+0.48%) |
Mar 30, 2023 | 29.42 | 29.51 | 29.42 | 29.47 | 4,827 | +0.36(+1.22%) |
Mar 29, 2023 | 29.06 | 29.12 | 29.04 | 29.12 | 3,407 | +0.40(+1.40%) |
Mar 28, 2023 | 28.73 | 28.83 | 28.64 | 28.72 | 6,064 | -0.07(-0.25%) |
Mar 27, 2023 | 28.73 | 28.79 | 28.65 | 28.79 | 3,847 | +0.33(+1.17%) |
Mar 24, 2023 | 28.26 | 28.46 | 28.26 | 28.46 | 4,553 | -0.06(-0.20%) |
Mar 23, 2023 | 28.77 | 28.82 | 28.38 | 28.51 | 8,132 | +0.06(+0.22%) |
Mar 22, 2023 | 28.48 | 28.73 | 28.45 | 28.45 | 5,068 | -0.05(-0.18%) |
Mar 21, 2023 | 28.47 | 28.50 | 28.39 | 28.50 | 2,432 | +0.40(+1.41%) |
Mar 20, 2023 | 27.92 | 28.13 | 27.92 | 28.10 | 2,166 | +0.49(+1.79%) |
Mar 17, 2023 | 27.58 | 27.61 | 27.57 | 27.61 | 768 | -0.31(-1.11%) |
Mar 16, 2023 | 27.45 | 27.92 | 27.39 | 27.92 | 2,059 | +0.49(+1.79%) |
Mar 15, 2023 | 27.19 | 27.50 | 27.04 | 27.43 | 5,881 | -0.77(-2.74%) |
Mar 14, 2023 | 28.14 | 28.20 | 28.10 | 28.20 | 1,672 | +0.44(+1.57%) |
Mar 13, 2023 | 27.65 | 27.86 | 27.65 | 27.77 | 7,172 | -0.02(-0.06%) |
Mar 10, 2023 | 28.10 | 28.10 | 27.78 | 27.78 | 10,439 | -0.09(-0.34%) |
Mar 09, 2023 | 28.10 | 28.17 | 27.86 | 27.88 | 21,919 | -0.15(-0.55%) |
Mar 08, 2023 | 27.94 | 28.07 | 27.93 | 28.03 | 17,448 | +0.01(+0.02%) |
Mar 07, 2023 | 28.50 | 28.50 | 27.98 | 28.03 | 25,795 | -0.51(-1.80%) |
Mar 06, 2023 | 28.54 | 28.63 | 28.53 | 28.54 | 8,965 | -0.04(-0.15%) |
Mar 03, 2023 | 28.45 | 28.58 | 28.35 | 28.58 | 6,114 | +0.23(+0.83%) |
Mar 02, 2023 | 28.05 | 28.35 | 28.05 | 28.35 | 4,479 | +0.12(+0.44%) |