Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.12 | 30.56 | 28.78 | 28.82 | 342,206 | -1.29(-4.27%) |
May 30, 2023 | 29.51 | 30.13 | 29.49 | 30.10 | 383,029 | +0.64(+2.18%) |
May 26, 2023 | 29.66 | 29.77 | 29.25 | 29.46 | 669,939 | -0.14(-0.49%) |
May 25, 2023 | 29.98 | 30.04 | 29.43 | 29.61 | 310,844 | -0.56(-1.84%) |
May 24, 2023 | 30.80 | 30.80 | 30.15 | 30.16 | 155,456 | -0.65(-2.12%) |
May 23, 2023 | 31.27 | 31.49 | 30.81 | 30.81 | 180,054 | -0.50(-1.59%) |
May 22, 2023 | 31.60 | 31.60 | 30.97 | 31.31 | 169,255 | -0.22(-0.70%) |
May 19, 2023 | 32.04 | 32.21 | 31.42 | 31.53 | 144,302 | -0.21(-0.66%) |
May 18, 2023 | 31.61 | 31.83 | 31.42 | 31.74 | 281,843 | +0.00(+0.00%) |
May 17, 2023 | 31.79 | 31.92 | 31.53 | 31.74 | 226,531 | +0.12(+0.39%) |
May 16, 2023 | 31.72 | 31.80 | 31.34 | 31.62 | 93,320 | -0.20(-0.63%) |
May 15, 2023 | 32.00 | 32.13 | 31.67 | 31.82 | 126,051 | -0.06(-0.18%) |
May 12, 2023 | 32.15 | 32.21 | 31.51 | 31.88 | 104,838 | -0.07(-0.21%) |
May 11, 2023 | 31.75 | 31.99 | 31.40 | 31.95 | 126,913 | -0.02(-0.06%) |
May 10, 2023 | 32.00 | 32.01 | 31.44 | 31.97 | 215,617 | +0.07(+0.21%) |
May 09, 2023 | 31.61 | 32.20 | 31.43 | 31.90 | 201,082 | +0.29(+0.91%) |
May 08, 2023 | 31.98 | 32.14 | 31.48 | 31.61 | 203,937 | -0.18(-0.57%) |
May 05, 2023 | 31.58 | 31.88 | 31.30 | 31.79 | 191,392 | +0.73(+2.35%) |
May 04, 2023 | 30.99 | 31.21 | 30.31 | 31.06 | 208,611 | -0.06(-0.18%) |
May 03, 2023 | 29.58 | 31.46 | 29.58 | 31.12 | 273,827 | +1.45(+4.88%) |
May 02, 2023 | 30.21 | 30.30 | 29.36 | 29.67 | 253,411 | -0.62(-2.06%) |
May 01, 2023 | 30.07 | 30.52 | 29.93 | 30.30 | 288,369 | +0.30(+0.99%) |
Apr 28, 2023 | 29.90 | 30.21 | 29.78 | 30.00 | 240,332 | +0.21(+0.71%) |
Apr 27, 2023 | 29.56 | 29.94 | 29.41 | 29.79 | 234,280 | +0.28(+0.94%) |
Apr 26, 2023 | 30.10 | 30.45 | 29.40 | 29.51 | 233,268 | -0.84(-2.78%) |
Apr 25, 2023 | 30.37 | 30.77 | 30.28 | 30.35 | 151,125 | -0.22(-0.72%) |
Apr 24, 2023 | 30.46 | 31.01 | 30.40 | 30.57 | 247,409 | +0.06(+0.19%) |
Apr 21, 2023 | 31.87 | 31.87 | 29.97 | 30.52 | 319,144 | -1.39(-4.36%) |
Apr 20, 2023 | 31.90 | 32.07 | 31.57 | 31.91 | 175,431 | -0.02(-0.06%) |
Apr 19, 2023 | 31.70 | 32.01 | 31.43 | 31.93 | 140,617 | +0.33(+1.03%) |
Apr 18, 2023 | 31.86 | 31.98 | 31.44 | 31.60 | 154,675 | -0.32(-0.99%) |
Apr 17, 2023 | 31.25 | 31.92 | 30.93 | 31.92 | 218,776 | +0.59(+1.90%) |
Apr 14, 2023 | 32.30 | 32.45 | 31.08 | 31.32 | 175,860 | -0.82(-2.54%) |
Apr 13, 2023 | 31.76 | 32.16 | 31.43 | 32.14 | 183,204 | +0.14(+0.45%) |
Apr 12, 2023 | 31.92 | 32.27 | 31.79 | 31.99 | 195,701 | +0.17(+0.54%) |
Apr 11, 2023 | 32.25 | 32.25 | 31.77 | 31.82 | 153,003 | -0.34(-1.04%) |
Apr 10, 2023 | 31.86 | 32.17 | 31.76 | 32.16 | 217,095 | +0.20(+0.63%) |
Apr 06, 2023 | 31.59 | 32.27 | 31.59 | 31.96 | 491,130 | +0.50(+1.59%) |
Apr 05, 2023 | 31.27 | 31.63 | 31.27 | 31.46 | 331,725 | -0.18(-0.58%) |
Apr 04, 2023 | 32.75 | 32.77 | 31.40 | 31.64 | 293,157 | -0.86(-2.66%) |
Apr 03, 2023 | 32.11 | 32.77 | 32.11 | 32.50 | 308,322 | +0.39(+1.22%) |
Mar 31, 2023 | 31.94 | 32.17 | 31.79 | 32.11 | 197,429 | +0.23(+0.72%) |
Mar 30, 2023 | 32.13 | 32.23 | 31.74 | 31.88 | 163,831 | -0.03(-0.09%) |
Mar 29, 2023 | 31.88 | 31.94 | 31.51 | 31.91 | 174,562 | +0.24(+0.76%) |
Mar 28, 2023 | 31.67 | 32.03 | 31.50 | 31.67 | 129,707 | -0.11(-0.33%) |
Mar 27, 2023 | 32.01 | 32.01 | 31.62 | 31.77 | 169,190 | +0.27(+0.85%) |
Mar 24, 2023 | 30.80 | 31.55 | 30.71 | 31.50 | 167,290 | +0.48(+1.55%) |
Mar 23, 2023 | 31.74 | 31.85 | 30.99 | 31.03 | 198,845 | -0.74(-2.32%) |
Mar 22, 2023 | 32.59 | 32.86 | 31.74 | 31.76 | 188,098 | -0.88(-2.70%) |
Mar 21, 2023 | 32.90 | 33.39 | 32.59 | 32.65 | 215,532 | +0.27(+0.83%) |
Mar 20, 2023 | 31.68 | 32.62 | 31.68 | 32.38 | 282,857 | +1.08(+3.46%) |
Mar 17, 2023 | 32.44 | 32.50 | 30.99 | 31.29 | 961,759 | -1.44(-4.40%) |
Mar 16, 2023 | 32.07 | 33.27 | 31.64 | 32.73 | 325,934 | +0.38(+1.19%) |
Mar 15, 2023 | 31.85 | 32.38 | 31.34 | 32.35 | 442,126 | -0.33(-1.00%) |
Mar 14, 2023 | 33.04 | 33.28 | 32.48 | 32.68 | 260,459 | +0.46(+1.41%) |
Mar 13, 2023 | 32.52 | 32.68 | 31.88 | 32.22 | 392,068 | -1.06(-3.20%) |
Mar 10, 2023 | 33.52 | 33.64 | 32.98 | 33.28 | 249,680 | -0.58(-1.71%) |
Mar 09, 2023 | 34.13 | 34.16 | 33.74 | 33.86 | 185,475 | -0.31(-0.92%) |
Mar 08, 2023 | 34.82 | 34.82 | 33.78 | 34.18 | 219,265 | -0.54(-1.56%) |
Mar 07, 2023 | 34.73 | 34.76 | 34.38 | 34.72 | 210,602 | -0.12(-0.35%) |
Mar 06, 2023 | 35.10 | 35.16 | 34.59 | 34.84 | 313,639 | -0.04(-0.11%) |
Mar 03, 2023 | 34.50 | 34.93 | 34.19 | 34.88 | 167,304 | +0.33(+0.96%) |
Mar 02, 2023 | 34.62 | 34.62 | 34.36 | 34.55 | 127,848 | -0.16(-0.47%) |