Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.58 | 31.58 | 30.67 | 31.03 | 448,087 | -0.75(-2.37%) |
May 30, 2023 | 32.44 | 32.45 | 31.75 | 31.78 | 324,502 | -0.54(-1.66%) |
May 26, 2023 | 32.67 | 32.91 | 32.20 | 32.32 | 302,101 | -0.26(-0.81%) |
May 25, 2023 | 33.16 | 33.23 | 32.12 | 32.58 | 307,681 | -0.72(-2.17%) |
May 24, 2023 | 33.70 | 33.90 | 32.78 | 33.31 | 382,712 | -0.62(-1.82%) |
May 23, 2023 | 33.49 | 34.73 | 33.25 | 33.92 | 310,651 | +0.36(+1.08%) |
May 22, 2023 | 34.22 | 34.22 | 32.27 | 33.56 | 445,434 | +0.24(+0.73%) |
May 19, 2023 | 33.69 | 33.77 | 32.89 | 33.32 | 380,109 | -0.01(-0.03%) |
May 18, 2023 | 32.42 | 33.36 | 32.26 | 33.33 | 317,567 | +0.54(+1.64%) |
May 17, 2023 | 32.72 | 32.91 | 31.99 | 32.79 | 237,993 | +0.57(+1.76%) |
May 16, 2023 | 32.27 | 32.56 | 32.16 | 32.22 | 270,110 | -0.25(-0.78%) |
May 15, 2023 | 33.04 | 33.04 | 31.92 | 32.47 | 259,415 | -0.23(-0.72%) |
May 12, 2023 | 31.69 | 32.86 | 31.52 | 32.71 | 475,242 | +1.03(+3.24%) |
May 11, 2023 | 29.71 | 32.21 | 29.71 | 31.68 | 567,868 | +1.35(+4.45%) |
May 10, 2023 | 29.32 | 31.15 | 28.25 | 30.33 | 720,177 | +0.40(+1.34%) |
May 09, 2023 | 29.88 | 30.22 | 29.68 | 29.93 | 632,188 | -0.30(-1.00%) |
May 08, 2023 | 31.18 | 31.22 | 30.16 | 30.24 | 393,734 | -0.61(-1.97%) |
May 05, 2023 | 30.79 | 31.22 | 30.70 | 30.84 | 298,536 | +0.61(+2.00%) |
May 04, 2023 | 31.02 | 31.23 | 30.10 | 30.24 | 406,945 | -1.08(-3.44%) |
May 03, 2023 | 31.58 | 32.04 | 31.09 | 31.31 | 353,365 | -0.05(-0.16%) |
May 02, 2023 | 31.47 | 31.58 | 30.66 | 31.36 | 275,316 | -0.38(-1.20%) |
May 01, 2023 | 32.11 | 32.30 | 31.40 | 31.74 | 424,551 | -0.26(-0.83%) |
Apr 28, 2023 | 31.58 | 32.37 | 31.49 | 32.01 | 293,275 | +0.45(+1.43%) |
Apr 27, 2023 | 31.27 | 31.61 | 30.95 | 31.56 | 222,734 | +0.56(+1.80%) |
Apr 26, 2023 | 30.93 | 31.44 | 30.69 | 31.00 | 361,354 | +0.09(+0.28%) |
Apr 25, 2023 | 30.93 | 31.01 | 30.14 | 30.91 | 300,151 | -0.66(-2.11%) |
Apr 24, 2023 | 31.23 | 31.73 | 31.12 | 31.57 | 183,700 | +0.37(+1.19%) |
Apr 21, 2023 | 31.54 | 31.54 | 30.68 | 31.20 | 261,387 | -0.43(-1.36%) |
Apr 20, 2023 | 31.86 | 32.06 | 31.30 | 31.63 | 244,091 | -0.52(-1.61%) |
Apr 19, 2023 | 30.95 | 32.20 | 30.59 | 32.15 | 334,750 | +0.67(+2.14%) |
Apr 18, 2023 | 32.09 | 32.09 | 31.09 | 31.48 | 229,019 | -0.35(-1.11%) |
Apr 17, 2023 | 30.88 | 31.84 | 30.80 | 31.83 | 294,062 | +0.93(+3.01%) |
Apr 14, 2023 | 31.66 | 32.06 | 30.61 | 30.90 | 263,035 | -0.63(-1.99%) |
Apr 13, 2023 | 31.85 | 32.07 | 31.44 | 31.53 | 401,325 | +0.02(+0.06%) |
Apr 12, 2023 | 32.34 | 32.34 | 31.46 | 31.51 | 256,357 | -0.36(-1.14%) |
Apr 11, 2023 | 31.60 | 32.34 | 31.51 | 31.87 | 238,827 | +0.67(+2.16%) |
Apr 10, 2023 | 30.48 | 31.51 | 30.33 | 31.19 | 389,236 | +0.40(+1.30%) |
Apr 06, 2023 | 31.43 | 31.43 | 30.52 | 30.79 | 277,751 | -0.52(-1.66%) |
Apr 05, 2023 | 32.64 | 32.83 | 31.02 | 31.31 | 519,800 | -1.79(-5.41%) |
Apr 04, 2023 | 33.55 | 33.55 | 32.32 | 33.10 | 201,033 | -0.55(-1.63%) |
Apr 03, 2023 | 33.62 | 34.01 | 33.12 | 33.65 | 303,958 | +0.12(+0.35%) |
Mar 31, 2023 | 32.63 | 33.59 | 32.63 | 33.53 | 314,343 | +1.24(+3.85%) |
Mar 30, 2023 | 32.34 | 32.67 | 31.83 | 32.29 | 223,542 | +0.45(+1.41%) |
Mar 29, 2023 | 31.29 | 32.14 | 31.15 | 31.84 | 320,523 | +0.93(+3.01%) |
Mar 28, 2023 | 30.50 | 31.20 | 30.50 | 30.91 | 292,222 | +0.30(+0.99%) |
Mar 27, 2023 | 30.94 | 31.01 | 30.33 | 30.61 | 276,641 | +0.06(+0.19%) |
Mar 24, 2023 | 29.74 | 30.84 | 29.74 | 30.55 | 562,900 | +0.37(+1.23%) |
Mar 23, 2023 | 30.82 | 31.22 | 29.88 | 30.18 | 379,905 | -0.53(-1.72%) |
Mar 22, 2023 | 31.93 | 32.16 | 30.65 | 30.70 | 419,745 | -1.35(-4.21%) |
Mar 21, 2023 | 31.63 | 32.38 | 31.53 | 32.05 | 536,117 | +1.01(+3.24%) |
Mar 20, 2023 | 31.78 | 32.12 | 30.80 | 31.05 | 708,618 | -0.23(-0.75%) |
Mar 17, 2023 | 32.13 | 32.16 | 31.05 | 31.28 | 1,107,449 | -1.03(-3.18%) |
Mar 16, 2023 | 32.02 | 32.66 | 31.47 | 32.31 | 496,103 | -0.22(-0.69%) |
Mar 15, 2023 | 32.43 | 32.83 | 31.84 | 32.53 | 685,519 | -0.98(-2.92%) |
Mar 14, 2023 | 34.56 | 34.92 | 32.85 | 33.51 | 529,045 | +0.11(+0.32%) |
Mar 13, 2023 | 33.92 | 34.48 | 33.27 | 33.40 | 379,568 | -1.15(-3.34%) |
Mar 10, 2023 | 35.39 | 35.66 | 34.06 | 34.56 | 461,517 | -1.03(-2.89%) |
Mar 09, 2023 | 37.13 | 37.13 | 35.32 | 35.58 | 292,128 | -1.43(-3.86%) |
Mar 08, 2023 | 37.28 | 37.71 | 36.59 | 37.01 | 392,849 | -0.11(-0.29%) |
Mar 07, 2023 | 38.24 | 38.42 | 37.01 | 37.12 | 349,704 | -1.23(-3.20%) |
Mar 06, 2023 | 39.21 | 39.56 | 38.03 | 38.35 | 319,611 | -1.45(-3.65%) |
Mar 03, 2023 | 38.55 | 39.88 | 38.13 | 39.80 | 240,268 | +1.50(+3.92%) |
Mar 02, 2023 | 37.42 | 38.30 | 37.42 | 38.30 | 303,906 | +0.26(+0.69%) |