Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.07 | 30.17 | 29.03 | 29.25 | 412,591 | -0.91(-3.00%) |
May 30, 2023 | 30.13 | 30.44 | 29.67 | 30.16 | 309,951 | +0.17(+0.58%) |
May 26, 2023 | 29.91 | 30.28 | 29.88 | 29.99 | 311,703 | +0.20(+0.68%) |
May 25, 2023 | 30.04 | 30.17 | 29.63 | 29.78 | 240,941 | -0.27(-0.88%) |
May 24, 2023 | 30.23 | 30.44 | 29.76 | 30.05 | 394,850 | -0.41(-1.35%) |
May 23, 2023 | 30.51 | 30.95 | 30.35 | 30.46 | 615,639 | -0.05(-0.18%) |
May 22, 2023 | 29.98 | 30.64 | 29.72 | 30.52 | 402,303 | +0.54(+1.80%) |
May 19, 2023 | 30.32 | 30.32 | 29.65 | 29.98 | 420,985 | -0.10(-0.33%) |
May 18, 2023 | 29.50 | 30.20 | 29.37 | 30.08 | 335,674 | +0.48(+1.64%) |
May 17, 2023 | 28.94 | 29.66 | 28.72 | 29.59 | 409,310 | +0.80(+2.76%) |
May 16, 2023 | 29.30 | 29.36 | 28.77 | 28.80 | 356,613 | -0.65(-2.20%) |
May 15, 2023 | 29.01 | 29.57 | 28.86 | 29.45 | 430,299 | +0.59(+2.03%) |
May 12, 2023 | 29.19 | 29.38 | 28.64 | 28.86 | 262,402 | -0.37(-1.26%) |
May 11, 2023 | 29.26 | 29.36 | 28.80 | 29.23 | 427,138 | -0.15(-0.52%) |
May 10, 2023 | 29.71 | 30.03 | 28.97 | 29.38 | 495,832 | -0.01(-0.03%) |
May 09, 2023 | 29.08 | 29.55 | 28.94 | 29.39 | 316,663 | +0.05(+0.15%) |
May 08, 2023 | 29.66 | 29.66 | 29.19 | 29.35 | 333,834 | -0.08(-0.28%) |
May 05, 2023 | 29.22 | 29.74 | 29.03 | 29.43 | 530,599 | +0.81(+2.83%) |
May 04, 2023 | 29.25 | 29.27 | 28.15 | 28.62 | 787,181 | -1.04(-3.49%) |
May 03, 2023 | 30.47 | 31.09 | 29.38 | 29.65 | 931,304 | -0.41(-1.38%) |
May 02, 2023 | 30.97 | 30.97 | 29.67 | 30.07 | 823,459 | -1.04(-3.36%) |
May 01, 2023 | 31.28 | 31.72 | 31.00 | 31.11 | 398,255 | -0.10(-0.32%) |
Apr 28, 2023 | 30.80 | 31.35 | 30.80 | 31.21 | 385,560 | +0.20(+0.64%) |
Apr 27, 2023 | 30.63 | 31.02 | 30.46 | 31.01 | 497,073 | +0.58(+1.89%) |
Apr 26, 2023 | 30.85 | 31.15 | 30.36 | 30.44 | 427,281 | -0.64(-2.06%) |
Apr 25, 2023 | 31.48 | 31.66 | 31.02 | 31.08 | 425,065 | -0.55(-1.74%) |
Apr 24, 2023 | 31.76 | 31.99 | 31.42 | 31.63 | 322,003 | -0.14(-0.45%) |
Apr 21, 2023 | 32.01 | 32.06 | 31.37 | 31.77 | 405,089 | -0.14(-0.45%) |
Apr 20, 2023 | 31.92 | 32.17 | 31.73 | 31.91 | 458,105 | -0.24(-0.76%) |
Apr 19, 2023 | 32.01 | 32.39 | 31.96 | 32.16 | 475,361 | +0.15(+0.48%) |
Apr 18, 2023 | 32.06 | 32.09 | 31.58 | 32.00 | 487,245 | +0.18(+0.57%) |
Apr 17, 2023 | 31.54 | 32.01 | 31.39 | 31.82 | 511,225 | +0.08(+0.26%) |
Apr 14, 2023 | 31.27 | 31.78 | 31.02 | 31.74 | 559,595 | +0.86(+2.77%) |
Apr 13, 2023 | 30.33 | 31.35 | 30.16 | 30.89 | 646,012 | +0.65(+2.14%) |
Apr 12, 2023 | 30.56 | 30.73 | 30.00 | 30.24 | 555,761 | -0.01(-0.03%) |
Apr 11, 2023 | 29.64 | 30.26 | 29.51 | 30.25 | 763,468 | +1.01(+3.45%) |
Apr 10, 2023 | 28.66 | 29.26 | 28.54 | 29.24 | 401,625 | +0.48(+1.66%) |
Apr 06, 2023 | 28.43 | 28.89 | 28.33 | 28.76 | 475,471 | +0.31(+1.08%) |
Apr 05, 2023 | 28.30 | 28.56 | 28.21 | 28.46 | 499,217 | +0.00(+0.00%) |
Apr 04, 2023 | 28.64 | 28.64 | 28.09 | 28.46 | 554,821 | -0.02(-0.06%) |
Apr 03, 2023 | 28.61 | 28.96 | 27.97 | 28.47 | 588,466 | -0.32(-1.09%) |
Mar 31, 2023 | 28.33 | 28.86 | 28.32 | 28.79 | 541,002 | +0.73(+2.60%) |
Mar 30, 2023 | 28.44 | 28.51 | 27.90 | 28.06 | 270,472 | -0.01(-0.03%) |
Mar 29, 2023 | 28.16 | 28.25 | 27.74 | 28.07 | 447,414 | -0.02(-0.06%) |
Mar 28, 2023 | 27.75 | 28.11 | 27.63 | 28.09 | 374,656 | +0.30(+1.07%) |
Mar 27, 2023 | 28.18 | 28.18 | 27.68 | 27.79 | 779,515 | +0.07(+0.26%) |
Mar 24, 2023 | 27.26 | 27.73 | 27.00 | 27.72 | 384,080 | +0.23(+0.82%) |
Mar 23, 2023 | 27.21 | 28.08 | 27.17 | 27.49 | 830,381 | +0.33(+1.23%) |
Mar 22, 2023 | 27.75 | 28.11 | 27.13 | 27.16 | 404,228 | -0.70(-2.52%) |
Mar 21, 2023 | 27.43 | 28.07 | 27.30 | 27.86 | 521,216 | +1.04(+3.86%) |
Mar 20, 2023 | 26.73 | 27.18 | 26.57 | 26.83 | 685,009 | +0.24(+0.91%) |
Mar 17, 2023 | 27.01 | 27.01 | 26.36 | 26.58 | 3,005,663 | -0.46(-1.70%) |
Mar 16, 2023 | 26.20 | 27.25 | 26.12 | 27.04 | 1,129,477 | +0.33(+1.25%) |
Mar 15, 2023 | 26.31 | 26.88 | 26.26 | 26.71 | 763,623 | -0.57(-2.08%) |
Mar 14, 2023 | 27.79 | 28.00 | 26.93 | 27.28 | 1,178,383 | +0.42(+1.58%) |
Mar 13, 2023 | 26.56 | 27.27 | 26.09 | 26.85 | 1,073,278 | -0.29(-1.06%) |
Mar 10, 2023 | 28.24 | 28.24 | 26.84 | 27.14 | 1,097,452 | -1.16(-4.10%) |
Mar 09, 2023 | 28.82 | 28.83 | 28.15 | 28.30 | 596,555 | -0.51(-1.78%) |
Mar 08, 2023 | 28.44 | 28.86 | 28.19 | 28.82 | 590,968 | +0.47(+1.65%) |
Mar 07, 2023 | 28.37 | 28.82 | 28.01 | 28.35 | 1,000,146 | -1.16(-3.94%) |
Mar 06, 2023 | 30.30 | 30.30 | 29.30 | 29.51 | 603,679 | -0.71(-2.35%) |
Mar 03, 2023 | 30.15 | 30.35 | 29.89 | 30.22 | 364,514 | +0.34(+1.14%) |
Mar 02, 2023 | 29.55 | 29.90 | 29.35 | 29.88 | 503,516 | -0.03(-0.09%) |