Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.38 | 29.66 | 29.26 | 29.63 | 9,434 | +0.22(+0.73%) |
May 30, 2023 | 29.47 | 29.58 | 29.38 | 29.41 | 7,946 | +0.07(+0.25%) |
May 26, 2023 | 28.95 | 29.34 | 28.95 | 29.34 | 12,966 | +0.30(+1.03%) |
May 25, 2023 | 28.90 | 29.25 | 28.78 | 29.04 | 13,281 | -0.05(-0.17%) |
May 24, 2023 | 29.54 | 29.66 | 29.06 | 29.09 | 9,761 | -0.67(-2.25%) |
May 23, 2023 | 29.96 | 30.19 | 29.71 | 29.76 | 22,591 | -0.29(-0.96%) |
May 22, 2023 | 29.91 | 30.16 | 29.82 | 30.05 | 7,181 | +0.24(+0.79%) |
May 19, 2023 | 30.03 | 30.18 | 29.76 | 29.81 | 21,633 | -0.17(-0.57%) |
May 18, 2023 | 29.97 | 30.14 | 29.74 | 29.98 | 19,581 | -0.16(-0.53%) |
May 17, 2023 | 29.86 | 30.15 | 29.74 | 30.14 | 5,554 | +0.42(+1.40%) |
May 16, 2023 | 30.30 | 30.36 | 29.71 | 29.72 | 19,571 | -0.76(-2.50%) |
May 15, 2023 | 30.53 | 30.68 | 30.40 | 30.49 | 9,706 | +0.01(+0.02%) |
May 12, 2023 | 30.55 | 30.55 | 30.22 | 30.48 | 11,332 | +0.05(+0.16%) |
May 11, 2023 | 30.43 | 30.53 | 30.36 | 30.43 | 7,525 | -0.32(-1.04%) |
May 10, 2023 | 30.98 | 30.98 | 30.52 | 30.75 | 20,494 | +0.12(+0.41%) |
May 09, 2023 | 30.58 | 30.65 | 30.32 | 30.62 | 3,256 | -0.07(-0.21%) |
May 08, 2023 | 30.91 | 30.93 | 30.67 | 30.69 | 9,120 | -0.27(-0.86%) |
May 05, 2023 | 30.74 | 31.00 | 30.74 | 30.96 | 5,268 | +0.46(+1.52%) |
May 04, 2023 | 30.17 | 30.60 | 30.16 | 30.49 | 13,043 | +0.29(+0.98%) |
May 03, 2023 | 30.49 | 30.72 | 30.20 | 30.20 | 22,374 | -0.23(-0.76%) |
May 02, 2023 | 30.66 | 30.73 | 30.10 | 30.43 | 9,822 | -0.54(-1.74%) |
May 01, 2023 | 31.06 | 31.24 | 30.94 | 30.97 | 15,615 | -0.19(-0.61%) |
Apr 28, 2023 | 30.75 | 31.20 | 30.75 | 31.16 | 13,960 | +0.48(+1.56%) |
Apr 27, 2023 | 30.03 | 30.79 | 30.03 | 30.68 | 11,756 | +0.64(+2.13%) |
Apr 26, 2023 | 30.16 | 30.59 | 29.96 | 30.04 | 14,244 | -0.20(-0.66%) |
Apr 25, 2023 | 30.32 | 30.50 | 30.20 | 30.24 | 23,557 | -0.30(-0.98%) |
Apr 24, 2023 | 30.61 | 30.67 | 30.31 | 30.54 | 7,614 | -0.08(-0.26%) |
Apr 21, 2023 | 30.61 | 30.72 | 30.36 | 30.62 | 87,295 | +0.09(+0.29%) |
Apr 20, 2023 | 30.70 | 30.70 | 30.49 | 30.53 | 7,688 | -0.35(-1.13%) |
Apr 19, 2023 | 30.54 | 30.95 | 30.51 | 30.88 | 7,570 | +0.13(+0.42%) |
Apr 18, 2023 | 30.75 | 30.75 | 30.56 | 30.75 | 8,643 | +0.05(+0.16%) |
Apr 17, 2023 | 30.08 | 30.70 | 30.08 | 30.70 | 21,544 | +0.59(+1.96%) |
Apr 14, 2023 | 30.51 | 30.63 | 29.85 | 30.11 | 12,490 | -0.30(-0.99%) |
Apr 13, 2023 | 30.57 | 30.57 | 30.14 | 30.41 | 18,575 | -0.07(-0.23%) |
Apr 12, 2023 | 30.95 | 31.05 | 30.47 | 30.48 | 10,580 | -0.20(-0.65%) |
Apr 11, 2023 | 30.55 | 30.97 | 30.54 | 30.68 | 12,510 | +0.14(+0.46%) |
Apr 10, 2023 | 30.23 | 30.54 | 30.05 | 30.54 | 18,542 | +0.21(+0.69%) |
Apr 06, 2023 | 30.26 | 30.38 | 30.05 | 30.33 | 137,373 | +0.14(+0.46%) |
Apr 05, 2023 | 30.34 | 30.37 | 30.13 | 30.19 | 11,831 | -0.10(-0.33%) |
Apr 04, 2023 | 30.53 | 30.53 | 30.16 | 30.29 | 22,979 | -0.18(-0.59%) |
Apr 03, 2023 | 30.60 | 30.79 | 30.29 | 30.47 | 9,736 | -0.18(-0.58%) |
Mar 31, 2023 | 30.15 | 30.66 | 30.10 | 30.65 | 62,344 | +0.71(+2.37%) |
Mar 30, 2023 | 29.95 | 30.11 | 29.89 | 29.94 | 20,699 | +0.34(+1.13%) |
Mar 29, 2023 | 29.28 | 29.60 | 29.28 | 29.60 | 6,870 | +0.67(+2.30%) |
Mar 28, 2023 | 28.78 | 29.05 | 28.78 | 28.94 | 7,924 | -0.08(-0.27%) |
Mar 27, 2023 | 29.24 | 29.24 | 29.00 | 29.02 | 8,864 | +0.05(+0.17%) |
Mar 24, 2023 | 28.16 | 29.01 | 28.16 | 28.97 | 19,013 | +0.60(+2.12%) |
Mar 23, 2023 | 28.75 | 28.99 | 28.27 | 28.37 | 23,261 | -0.25(-0.88%) |
Mar 22, 2023 | 29.60 | 29.60 | 28.56 | 28.62 | 112,462 | -1.02(-3.44%) |
Mar 21, 2023 | 29.87 | 29.90 | 29.42 | 29.64 | 9,758 | -0.11(-0.37%) |
Mar 20, 2023 | 29.52 | 29.86 | 29.42 | 29.75 | 15,613 | +0.24(+0.83%) |
Mar 17, 2023 | 30.03 | 30.03 | 29.40 | 29.51 | 6,953 | -0.45(-1.50%) |
Mar 16, 2023 | 30.08 | 30.25 | 29.66 | 29.95 | 103,492 | -0.36(-1.17%) |
Mar 15, 2023 | 29.92 | 30.40 | 29.92 | 30.31 | 62,103 | -0.09(-0.30%) |
Mar 14, 2023 | 30.79 | 30.80 | 30.20 | 30.40 | 8,794 | +0.16(+0.52%) |
Mar 13, 2023 | 29.59 | 30.47 | 29.51 | 30.24 | 63,482 | +0.46(+1.54%) |
Mar 10, 2023 | 30.83 | 30.83 | 29.78 | 29.78 | 12,180 | -1.17(-3.77%) |
Mar 09, 2023 | 31.73 | 31.76 | 30.95 | 30.95 | 6,450 | -0.72(-2.27%) |
Mar 08, 2023 | 31.36 | 31.83 | 31.32 | 31.67 | 6,111 | +0.44(+1.40%) |
Mar 07, 2023 | 32.17 | 32.17 | 31.23 | 31.23 | 8,270 | -0.90(-2.79%) |
Mar 06, 2023 | 32.32 | 32.38 | 32.09 | 32.13 | 11,459 | -0.05(-0.15%) |
Mar 03, 2023 | 31.85 | 32.28 | 31.85 | 32.18 | 6,000 | +0.52(+1.64%) |
Mar 02, 2023 | 31.15 | 31.77 | 30.94 | 31.66 | 13,157 | +0.29(+0.92%) |