Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.98 | 30.19 | 29.66 | 29.99 | 11,068,425 | -0.34(-1.12%) |
May 30, 2023 | 30.58 | 30.61 | 30.26 | 30.33 | 3,712,551 | -0.09(-0.29%) |
May 26, 2023 | 30.02 | 30.59 | 30.02 | 30.42 | 3,903,818 | +0.47(+1.58%) |
May 25, 2023 | 30.55 | 30.65 | 29.67 | 29.95 | 6,023,611 | -0.47(-1.55%) |
May 24, 2023 | 30.49 | 31.72 | 30.22 | 30.42 | 10,727,780 | +0.73(+2.47%) |
May 23, 2023 | 30.37 | 30.73 | 29.68 | 29.69 | 5,456,421 | -0.70(-2.32%) |
May 22, 2023 | 30.25 | 30.58 | 30.09 | 30.39 | 4,174,454 | +0.17(+0.57%) |
May 19, 2023 | 30.40 | 30.60 | 30.13 | 30.22 | 4,388,112 | +0.03(+0.10%) |
May 18, 2023 | 29.60 | 30.21 | 29.52 | 30.19 | 2,904,654 | +0.45(+1.53%) |
May 17, 2023 | 29.72 | 29.89 | 29.55 | 29.73 | 2,642,932 | +0.18(+0.62%) |
May 16, 2023 | 29.83 | 30.06 | 29.52 | 29.55 | 3,831,322 | -0.55(-1.83%) |
May 15, 2023 | 29.90 | 30.14 | 29.75 | 30.10 | 3,193,918 | +0.20(+0.68%) |
May 12, 2023 | 29.94 | 30.05 | 29.67 | 29.90 | 2,732,634 | +0.01(+0.03%) |
May 11, 2023 | 30.04 | 30.09 | 29.76 | 29.89 | 3,778,166 | -0.30(-0.99%) |
May 10, 2023 | 30.33 | 30.41 | 29.96 | 30.19 | 3,770,950 | +0.13(+0.42%) |
May 09, 2023 | 30.05 | 30.23 | 29.84 | 30.06 | 3,442,643 | -0.30(-0.99%) |
May 08, 2023 | 30.28 | 30.46 | 30.11 | 30.36 | 4,745,320 | -0.01(-0.03%) |
May 05, 2023 | 30.72 | 30.73 | 30.17 | 30.37 | 4,155,869 | +0.11(+0.35%) |
May 04, 2023 | 30.39 | 30.55 | 30.07 | 30.27 | 5,033,134 | -0.29(-0.95%) |
May 03, 2023 | 31.42 | 31.51 | 30.48 | 30.55 | 4,716,018 | -0.79(-2.52%) |
May 02, 2023 | 31.65 | 31.80 | 30.96 | 31.35 | 3,816,543 | -0.60(-1.87%) |
May 01, 2023 | 32.05 | 32.22 | 31.91 | 31.94 | 3,452,514 | -0.11(-0.33%) |
Apr 28, 2023 | 31.49 | 32.06 | 31.49 | 32.05 | 4,015,249 | +0.45(+1.43%) |
Apr 27, 2023 | 30.99 | 31.63 | 30.91 | 31.60 | 4,764,342 | +0.49(+1.58%) |
Apr 26, 2023 | 31.49 | 31.57 | 30.97 | 31.10 | 6,367,754 | -0.63(-1.98%) |
Apr 25, 2023 | 32.81 | 33.28 | 31.66 | 31.73 | 7,985,776 | -0.74(-2.29%) |
Apr 24, 2023 | 32.42 | 32.68 | 32.31 | 32.47 | 6,837,782 | +0.06(+0.18%) |
Apr 21, 2023 | 32.75 | 32.75 | 32.22 | 32.42 | 18,319,988 | -0.37(-1.12%) |
Apr 20, 2023 | 32.45 | 32.83 | 32.41 | 32.78 | 3,752,008 | -0.02(-0.06%) |
Apr 19, 2023 | 32.94 | 33.06 | 32.64 | 32.80 | 5,266,069 | -0.48(-1.45%) |
Apr 18, 2023 | 33.64 | 33.71 | 33.10 | 33.28 | 3,832,351 | -0.23(-0.69%) |
Apr 17, 2023 | 33.36 | 33.71 | 33.33 | 33.52 | 3,593,505 | -0.04(-0.12%) |
Apr 14, 2023 | 33.67 | 34.03 | 33.29 | 33.55 | 2,669,507 | -0.14(-0.43%) |
Apr 13, 2023 | 33.65 | 33.81 | 33.25 | 33.70 | 3,359,749 | +0.18(+0.55%) |
Apr 12, 2023 | 33.98 | 34.02 | 33.48 | 33.52 | 3,106,670 | -0.23(-0.69%) |
Apr 11, 2023 | 33.80 | 34.00 | 33.74 | 33.75 | 3,200,664 | +0.10(+0.29%) |
Apr 10, 2023 | 32.71 | 33.66 | 32.71 | 33.65 | 4,715,177 | +0.75(+2.29%) |
Apr 06, 2023 | 32.83 | 33.08 | 32.72 | 32.90 | 3,218,050 | -0.15(-0.47%) |
Apr 05, 2023 | 32.99 | 33.31 | 32.85 | 33.05 | 4,168,769 | -0.16(-0.49%) |
Apr 04, 2023 | 33.74 | 33.75 | 33.09 | 33.22 | 3,404,667 | -0.50(-1.49%) |
Apr 03, 2023 | 33.89 | 33.97 | 33.45 | 33.72 | 5,063,392 | -0.32(-0.94%) |
Mar 31, 2023 | 33.77 | 34.13 | 33.70 | 34.04 | 4,418,131 | +0.44(+1.32%) |
Mar 30, 2023 | 33.45 | 33.80 | 33.28 | 33.59 | 4,003,362 | +0.44(+1.34%) |
Mar 29, 2023 | 32.73 | 33.28 | 32.62 | 33.15 | 3,817,282 | +0.78(+2.41%) |
Mar 28, 2023 | 32.18 | 32.44 | 32.08 | 32.37 | 3,975,562 | +0.19(+0.60%) |
Mar 27, 2023 | 32.54 | 32.71 | 32.11 | 32.18 | 4,014,282 | +0.48(+1.52%) |
Mar 24, 2023 | 31.27 | 31.71 | 30.98 | 31.69 | 3,712,700 | +0.18(+0.58%) |
Mar 23, 2023 | 31.71 | 32.28 | 31.24 | 31.51 | 4,115,815 | -0.11(-0.34%) |
Mar 22, 2023 | 32.56 | 32.58 | 31.61 | 31.62 | 4,290,116 | -0.87(-2.67%) |
Mar 21, 2023 | 32.38 | 32.68 | 32.21 | 32.48 | 2,982,992 | +0.42(+1.32%) |
Mar 20, 2023 | 31.85 | 32.34 | 31.61 | 32.06 | 4,541,585 | +0.40(+1.25%) |
Mar 17, 2023 | 32.02 | 32.10 | 31.56 | 31.66 | 6,892,763 | -0.49(-1.53%) |
Mar 16, 2023 | 31.33 | 32.21 | 31.31 | 32.16 | 3,754,914 | +0.50(+1.58%) |
Mar 15, 2023 | 31.78 | 31.97 | 31.37 | 31.65 | 3,469,199 | -0.72(-2.23%) |
Mar 14, 2023 | 32.49 | 32.67 | 31.98 | 32.38 | 4,353,103 | +0.47(+1.48%) |
Mar 13, 2023 | 31.64 | 32.22 | 31.49 | 31.91 | 3,801,357 | -0.18(-0.57%) |
Mar 10, 2023 | 32.63 | 32.74 | 31.85 | 32.09 | 3,376,656 | -0.67(-2.03%) |
Mar 09, 2023 | 33.28 | 33.45 | 32.64 | 32.75 | 3,530,776 | -0.41(-1.25%) |
Mar 08, 2023 | 33.31 | 33.60 | 32.95 | 33.17 | 4,043,917 | -0.06(-0.17%) |
Mar 07, 2023 | 34.31 | 34.31 | 32.73 | 33.23 | 5,896,613 | -0.99(-2.90%) |
Mar 06, 2023 | 34.21 | 34.74 | 34.01 | 34.22 | 6,194,690 | +0.19(+0.57%) |
Mar 03, 2023 | 33.57 | 34.16 | 33.34 | 34.03 | 5,376,620 | +0.73(+2.20%) |
Mar 02, 2023 | 32.84 | 33.39 | 32.76 | 33.29 | 3,990,194 | +0.17(+0.52%) |