Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.97 | 28.11 | 27.72 | 27.89 | 1,223,183 | -0.34(-1.21%) |
May 30, 2023 | 28.52 | 28.59 | 28.04 | 28.23 | 687,369 | -0.14(-0.49%) |
May 26, 2023 | 28.33 | 28.52 | 28.18 | 28.37 | 767,882 | +0.20(+0.72%) |
May 25, 2023 | 28.28 | 28.34 | 27.90 | 28.17 | 1,108,249 | -0.04(-0.13%) |
May 24, 2023 | 28.43 | 28.50 | 28.15 | 28.21 | 825,498 | -0.30(-1.07%) |
May 23, 2023 | 28.76 | 28.76 | 28.43 | 28.51 | 801,102 | -0.18(-0.64%) |
May 22, 2023 | 28.67 | 28.78 | 28.52 | 28.70 | 363,406 | +0.02(+0.06%) |
May 19, 2023 | 28.71 | 28.88 | 28.56 | 28.68 | 634,743 | +0.11(+0.39%) |
May 18, 2023 | 28.67 | 28.81 | 28.41 | 28.57 | 907,034 | -0.30(-1.05%) |
May 17, 2023 | 28.89 | 28.99 | 28.50 | 28.87 | 847,195 | +0.13(+0.45%) |
May 16, 2023 | 29.67 | 29.85 | 28.73 | 28.74 | 1,037,806 | -1.02(-3.44%) |
May 15, 2023 | 29.84 | 29.91 | 29.50 | 29.76 | 656,950 | +0.06(+0.19%) |
May 12, 2023 | 29.59 | 29.77 | 29.48 | 29.71 | 574,271 | +0.25(+0.84%) |
May 11, 2023 | 29.65 | 29.82 | 29.31 | 29.46 | 1,077,154 | -0.44(-1.48%) |
May 10, 2023 | 30.36 | 30.45 | 29.62 | 29.90 | 851,341 | -0.29(-0.98%) |
May 09, 2023 | 29.72 | 30.38 | 29.52 | 30.20 | 1,034,289 | +0.33(+1.11%) |
May 08, 2023 | 30.16 | 30.32 | 29.76 | 29.87 | 763,153 | -0.12(-0.40%) |
May 05, 2023 | 29.83 | 30.20 | 29.56 | 29.99 | 997,472 | +0.75(+2.55%) |
May 04, 2023 | 29.08 | 29.29 | 28.85 | 29.24 | 991,134 | +0.18(+0.63%) |
May 03, 2023 | 29.16 | 29.42 | 28.97 | 29.05 | 1,083,866 | -0.23(-0.79%) |
May 02, 2023 | 30.16 | 30.16 | 29.18 | 29.29 | 1,129,097 | -1.04(-3.43%) |
May 01, 2023 | 30.16 | 30.49 | 30.16 | 30.33 | 500,077 | -0.02(-0.06%) |
Apr 28, 2023 | 29.76 | 30.46 | 29.76 | 30.34 | 595,185 | +0.38(+1.26%) |
Apr 27, 2023 | 29.76 | 30.12 | 29.76 | 29.97 | 507,472 | +0.15(+0.49%) |
Apr 26, 2023 | 29.91 | 30.14 | 29.63 | 29.82 | 749,719 | -0.10(-0.34%) |
Apr 25, 2023 | 30.13 | 30.30 | 29.90 | 29.92 | 661,550 | -0.50(-1.64%) |
Apr 24, 2023 | 30.13 | 30.51 | 30.05 | 30.42 | 613,458 | +0.29(+0.95%) |
Apr 21, 2023 | 30.29 | 30.34 | 29.91 | 30.13 | 938,656 | -0.13(-0.43%) |
Apr 20, 2023 | 30.25 | 30.37 | 30.07 | 30.26 | 770,210 | -0.27(-0.88%) |
Apr 19, 2023 | 30.44 | 30.65 | 30.38 | 30.53 | 882,323 | -0.13(-0.42%) |
Apr 18, 2023 | 30.84 | 31.05 | 30.49 | 30.66 | 568,450 | -0.22(-0.72%) |
Apr 17, 2023 | 31.15 | 31.16 | 30.73 | 30.88 | 524,200 | -0.34(-1.09%) |
Apr 14, 2023 | 31.28 | 31.50 | 31.07 | 31.22 | 420,599 | -0.06(-0.18%) |
Apr 13, 2023 | 31.04 | 31.40 | 30.94 | 31.28 | 625,322 | +0.40(+1.28%) |
Apr 12, 2023 | 30.93 | 31.13 | 30.82 | 30.88 | 613,518 | +0.03(+0.09%) |
Apr 11, 2023 | 30.68 | 30.93 | 30.56 | 30.85 | 533,612 | +0.33(+1.09%) |
Apr 10, 2023 | 30.14 | 30.55 | 30.11 | 30.52 | 528,902 | +0.25(+0.82%) |
Apr 06, 2023 | 30.29 | 30.54 | 30.20 | 30.27 | 537,166 | -0.13(-0.42%) |
Apr 05, 2023 | 30.31 | 30.59 | 30.24 | 30.40 | 568,463 | +0.10(+0.33%) |
Apr 04, 2023 | 30.53 | 30.71 | 30.10 | 30.30 | 752,927 | -0.18(-0.60%) |
Apr 03, 2023 | 30.41 | 30.57 | 30.18 | 30.48 | 800,905 | +0.63(+2.10%) |
Mar 31, 2023 | 29.66 | 29.88 | 29.66 | 29.86 | 629,607 | +0.24(+0.81%) |
Mar 30, 2023 | 29.56 | 29.64 | 29.36 | 29.62 | 468,918 | +0.28(+0.94%) |
Mar 29, 2023 | 29.15 | 29.46 | 29.12 | 29.34 | 592,705 | +0.41(+1.43%) |
Mar 28, 2023 | 28.60 | 28.98 | 28.52 | 28.93 | 798,024 | +0.30(+1.06%) |
Mar 27, 2023 | 28.43 | 28.70 | 28.31 | 28.62 | 1,022,273 | +0.47(+1.67%) |
Mar 24, 2023 | 27.67 | 28.21 | 27.27 | 28.15 | 881,003 | +0.04(+0.13%) |
Mar 23, 2023 | 28.62 | 28.97 | 28.00 | 28.11 | 1,048,990 | -0.49(-1.71%) |
Mar 22, 2023 | 28.87 | 29.18 | 28.60 | 28.60 | 756,472 | -0.22(-0.77%) |
Mar 21, 2023 | 28.93 | 29.11 | 28.62 | 28.82 | 834,830 | +0.28(+0.97%) |
Mar 20, 2023 | 28.11 | 28.63 | 28.06 | 28.55 | 834,678 | +0.52(+1.84%) |
Mar 17, 2023 | 28.02 | 28.38 | 27.73 | 28.03 | 1,146,914 | -0.31(-1.11%) |
Mar 16, 2023 | 27.85 | 28.42 | 27.45 | 28.35 | 1,195,182 | +0.15(+0.52%) |
Mar 15, 2023 | 28.77 | 28.82 | 27.52 | 28.20 | 2,237,545 | -1.35(-4.58%) |
Mar 14, 2023 | 29.58 | 30.14 | 29.22 | 29.55 | 870,308 | +0.37(+1.27%) |
Mar 13, 2023 | 29.27 | 29.64 | 28.75 | 29.18 | 1,653,284 | -0.44(-1.49%) |
Mar 10, 2023 | 29.98 | 30.16 | 29.43 | 29.62 | 1,117,362 | -0.43(-1.44%) |
Mar 09, 2023 | 30.54 | 30.74 | 30.02 | 30.06 | 522,883 | -0.33(-1.10%) |
Mar 08, 2023 | 30.43 | 30.81 | 30.23 | 30.39 | 580,917 | +0.00(+0.00%) |
Mar 07, 2023 | 30.84 | 30.91 | 30.32 | 30.39 | 679,150 | -0.45(-1.46%) |
Mar 06, 2023 | 30.73 | 30.99 | 30.70 | 30.84 | 449,853 | -0.05(-0.15%) |
Mar 03, 2023 | 30.60 | 31.03 | 30.42 | 30.89 | 471,386 | +0.29(+0.94%) |
Mar 02, 2023 | 30.05 | 30.71 | 29.99 | 30.60 | 624,372 | +0.48(+1.59%) |