Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.43 | 29.48 | 29.17 | 29.43 | 34,741 | -0.20(-0.69%) |
May 30, 2023 | 29.68 | 29.69 | 29.32 | 29.64 | 25,310 | -0.16(-0.53%) |
May 26, 2023 | 30.01 | 30.21 | 29.77 | 29.80 | 23,796 | -0.10(-0.34%) |
May 25, 2023 | 30.15 | 30.15 | 29.68 | 29.90 | 16,819 | -0.24(-0.80%) |
May 24, 2023 | 30.43 | 30.67 | 30.14 | 30.14 | 46,763 | -0.21(-0.70%) |
May 23, 2023 | 30.28 | 30.69 | 30.28 | 30.35 | 57,600 | +0.12(+0.40%) |
May 22, 2023 | 30.47 | 30.62 | 30.23 | 30.23 | 84,830 | -0.24(-0.79%) |
May 19, 2023 | 30.57 | 30.66 | 30.29 | 30.47 | 81,740 | -0.09(-0.30%) |
May 18, 2023 | 29.78 | 30.57 | 29.54 | 30.57 | 51,565 | +0.92(+3.11%) |
May 17, 2023 | 29.65 | 29.82 | 29.32 | 29.64 | 36,991 | +0.17(+0.56%) |
May 16, 2023 | 29.75 | 30.34 | 29.38 | 29.48 | 29,473 | -0.17(-0.59%) |
May 15, 2023 | 28.89 | 30.12 | 28.89 | 29.65 | 125,101 | +1.02(+3.57%) |
May 12, 2023 | 28.57 | 28.88 | 28.54 | 28.63 | 31,842 | +0.17(+0.61%) |
May 11, 2023 | 28.47 | 28.65 | 28.39 | 28.46 | 22,062 | -0.36(-1.25%) |
May 10, 2023 | 28.83 | 28.86 | 28.40 | 28.82 | 29,559 | +0.11(+0.38%) |
May 09, 2023 | 28.52 | 28.84 | 28.40 | 28.71 | 24,068 | +0.23(+0.81%) |
May 08, 2023 | 29.00 | 29.11 | 28.34 | 28.48 | 35,478 | -0.06(-0.23%) |
May 05, 2023 | 28.61 | 28.94 | 28.17 | 28.54 | 75,213 | +0.41(+1.47%) |
May 04, 2023 | 28.35 | 28.40 | 27.78 | 28.13 | 48,763 | -0.34(-1.20%) |
May 03, 2023 | 28.62 | 28.91 | 28.35 | 28.47 | 35,173 | -0.12(-0.42%) |
May 02, 2023 | 29.14 | 29.14 | 28.24 | 28.59 | 55,840 | -0.78(-2.66%) |
May 01, 2023 | 29.40 | 29.97 | 29.09 | 29.37 | 76,550 | -0.24(-0.81%) |
Apr 28, 2023 | 29.37 | 29.69 | 29.14 | 29.61 | 113,342 | +0.18(+0.59%) |
Apr 27, 2023 | 29.13 | 29.46 | 29.00 | 29.43 | 41,465 | +0.51(+1.75%) |
Apr 26, 2023 | 29.15 | 29.27 | 28.79 | 28.93 | 43,919 | -0.52(-1.75%) |
Apr 25, 2023 | 29.52 | 29.62 | 29.04 | 29.44 | 25,554 | -0.15(-0.50%) |
Apr 24, 2023 | 29.45 | 29.78 | 29.00 | 29.59 | 54,048 | +0.14(+0.47%) |
Apr 21, 2023 | 29.34 | 29.46 | 29.16 | 29.45 | 21,612 | +0.22(+0.76%) |
Apr 20, 2023 | 29.27 | 29.27 | 29.06 | 29.23 | 35,358 | -0.18(-0.63%) |
Apr 19, 2023 | 29.54 | 29.56 | 29.25 | 29.41 | 53,125 | -0.17(-0.59%) |
Apr 18, 2023 | 29.81 | 29.83 | 29.52 | 29.59 | 27,953 | -0.27(-0.92%) |
Apr 17, 2023 | 29.89 | 30.06 | 29.67 | 29.86 | 24,312 | -0.02(-0.06%) |
Apr 14, 2023 | 29.80 | 29.91 | 29.70 | 29.88 | 22,322 | +0.00(+0.00%) |
Apr 13, 2023 | 29.80 | 29.88 | 29.68 | 29.88 | 39,197 | +0.10(+0.34%) |
Apr 12, 2023 | 29.86 | 30.02 | 29.63 | 29.78 | 29,791 | +0.03(+0.09%) |
Apr 11, 2023 | 29.51 | 29.95 | 29.47 | 29.75 | 44,773 | +0.48(+1.62%) |
Apr 10, 2023 | 29.30 | 29.74 | 29.24 | 29.28 | 29,467 | -0.05(-0.19%) |
Apr 06, 2023 | 29.66 | 29.66 | 29.23 | 29.33 | 43,052 | -0.33(-1.11%) |
Apr 05, 2023 | 29.42 | 29.66 | 29.22 | 29.66 | 30,653 | +0.42(+1.44%) |
Apr 04, 2023 | 29.94 | 29.94 | 29.19 | 29.24 | 33,553 | -0.50(-1.69%) |
Apr 03, 2023 | 29.56 | 30.06 | 29.52 | 29.74 | 34,771 | +0.73(+2.52%) |
Mar 31, 2023 | 29.19 | 29.24 | 28.84 | 29.01 | 33,279 | -0.20(-0.69%) |
Mar 30, 2023 | 28.82 | 29.21 | 28.65 | 29.21 | 27,051 | +0.65(+2.27%) |
Mar 29, 2023 | 28.50 | 28.77 | 28.42 | 28.56 | 53,460 | +0.33(+1.16%) |
Mar 28, 2023 | 27.87 | 28.46 | 27.87 | 28.24 | 32,062 | +0.22(+0.78%) |
Mar 27, 2023 | 27.41 | 28.03 | 27.32 | 28.02 | 25,875 | +0.89(+3.27%) |
Mar 24, 2023 | 26.71 | 27.34 | 26.40 | 27.13 | 52,375 | +0.12(+0.43%) |
Mar 23, 2023 | 27.86 | 27.95 | 26.80 | 27.01 | 67,915 | -0.67(-2.44%) |
Mar 22, 2023 | 28.37 | 28.39 | 27.66 | 27.69 | 35,886 | -0.48(-1.69%) |
Mar 21, 2023 | 27.95 | 28.45 | 27.95 | 28.16 | 78,293 | +0.37(+1.31%) |
Mar 20, 2023 | 27.67 | 28.25 | 27.53 | 27.80 | 51,455 | +0.09(+0.33%) |
Mar 17, 2023 | 27.78 | 27.82 | 27.11 | 27.71 | 70,773 | -0.32(-1.13%) |
Mar 16, 2023 | 27.38 | 28.02 | 26.76 | 28.02 | 80,079 | +0.31(+1.11%) |
Mar 15, 2023 | 28.29 | 28.37 | 27.33 | 27.71 | 98,760 | -1.35(-4.65%) |
Mar 14, 2023 | 29.18 | 29.73 | 28.69 | 29.07 | 45,408 | +0.24(+0.82%) |
Mar 13, 2023 | 29.04 | 29.59 | 28.26 | 28.83 | 56,135 | -0.51(-1.73%) |
Mar 10, 2023 | 29.78 | 30.22 | 29.29 | 29.34 | 35,584 | -0.58(-1.94%) |
Mar 09, 2023 | 30.24 | 30.52 | 29.85 | 29.92 | 36,960 | -0.15(-0.51%) |
Mar 08, 2023 | 30.22 | 30.35 | 29.89 | 30.07 | 45,743 | -0.12(-0.39%) |
Mar 07, 2023 | 30.49 | 30.66 | 30.09 | 30.19 | 27,434 | -0.36(-1.19%) |
Mar 06, 2023 | 30.34 | 30.78 | 30.32 | 30.55 | 50,551 | +0.24(+0.81%) |
Mar 03, 2023 | 30.03 | 30.74 | 29.99 | 30.31 | 59,465 | +0.07(+0.24%) |
Mar 02, 2023 | 29.58 | 30.30 | 29.58 | 30.23 | 32,218 | +0.40(+1.34%) |