Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.45 | 29.61 | 28.84 | 29.07 | 1,368,005 | -0.64(-2.15%) |
May 30, 2023 | 29.62 | 29.77 | 29.23 | 29.71 | 674,029 | +0.21(+0.72%) |
May 26, 2023 | 29.30 | 29.66 | 29.17 | 29.50 | 967,002 | +0.32(+1.09%) |
May 25, 2023 | 29.25 | 29.48 | 28.84 | 29.18 | 1,004,924 | -0.10(-0.33%) |
May 24, 2023 | 29.61 | 29.69 | 29.17 | 29.28 | 712,531 | -0.60(-2.01%) |
May 23, 2023 | 29.61 | 30.40 | 29.57 | 29.87 | 725,357 | +0.14(+0.49%) |
May 22, 2023 | 29.70 | 29.84 | 29.41 | 29.73 | 543,155 | +0.35(+1.18%) |
May 19, 2023 | 29.68 | 29.79 | 29.19 | 29.38 | 614,193 | -0.06(-0.20%) |
May 18, 2023 | 29.21 | 29.48 | 28.89 | 29.44 | 1,817,690 | +0.06(+0.20%) |
May 17, 2023 | 28.90 | 29.59 | 28.84 | 29.38 | 710,592 | +0.86(+3.02%) |
May 16, 2023 | 28.97 | 29.07 | 28.48 | 28.52 | 680,279 | -0.63(-2.16%) |
May 15, 2023 | 28.78 | 29.21 | 28.49 | 29.15 | 782,897 | +0.52(+1.82%) |
May 12, 2023 | 28.82 | 28.84 | 28.36 | 28.63 | 776,196 | +0.05(+0.17%) |
May 11, 2023 | 28.47 | 28.64 | 28.31 | 28.58 | 923,613 | -0.15(-0.53%) |
May 10, 2023 | 29.41 | 29.41 | 28.52 | 28.73 | 858,825 | -0.17(-0.60%) |
May 09, 2023 | 28.68 | 29.19 | 28.52 | 28.90 | 955,378 | -0.03(-0.10%) |
May 08, 2023 | 29.28 | 29.45 | 28.92 | 28.93 | 1,027,688 | -0.08(-0.26%) |
May 05, 2023 | 28.40 | 29.13 | 28.40 | 29.01 | 1,016,757 | +1.18(+4.23%) |
May 04, 2023 | 28.74 | 29.00 | 27.57 | 27.83 | 2,033,975 | -1.20(-4.12%) |
May 03, 2023 | 29.42 | 29.95 | 28.99 | 29.03 | 1,209,496 | -0.28(-0.95%) |
May 02, 2023 | 30.15 | 30.24 | 29.22 | 29.31 | 1,489,740 | -1.11(-3.65%) |
May 01, 2023 | 30.74 | 30.93 | 30.41 | 30.42 | 1,179,718 | -0.24(-0.78%) |
Apr 28, 2023 | 30.78 | 31.06 | 30.53 | 30.66 | 1,608,653 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.17 | 31.02 | 3,109,902 | +2.04(+7.03%) |
Apr 26, 2023 | 29.39 | 29.52 | 28.84 | 28.98 | 1,106,199 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,297 | -0.27(-0.90%) |
Apr 24, 2023 | 30.02 | 30.07 | 29.52 | 29.75 | 586,326 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.09 | 29.52 | 29.96 | 723,377 | -0.06(-0.19%) |
Apr 20, 2023 | 30.03 | 30.33 | 29.82 | 30.02 | 1,099,425 | -0.31(-1.01%) |
Apr 19, 2023 | 29.87 | 30.42 | 29.87 | 30.32 | 718,789 | +0.23(+0.76%) |
Apr 18, 2023 | 30.04 | 30.15 | 29.81 | 30.09 | 819,661 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.02 | 1,201,670 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.29 | 29.37 | 29.64 | 890,507 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.85 | 29.03 | 29.71 | 1,473,700 | +0.45(+1.54%) |
Apr 12, 2023 | 29.82 | 30.21 | 29.15 | 29.26 | 1,804,057 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,493 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,300 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.07 | 1,116,582 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,459 | -0.17(-0.58%) |
Apr 04, 2023 | 30.29 | 30.35 | 29.32 | 29.87 | 1,239,764 | -0.37(-1.23%) |
Apr 03, 2023 | 30.24 | 30.61 | 30.04 | 30.24 | 1,277,310 | -0.13(-0.44%) |
Mar 31, 2023 | 29.92 | 30.44 | 29.71 | 30.38 | 1,722,536 | +0.73(+2.45%) |
Mar 30, 2023 | 30.09 | 30.33 | 29.37 | 29.65 | 1,836,570 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.83 | 27.89 | 29.80 | 3,268,061 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.50 | 28.90 | 2,260,439 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.15 | 28.44 | 28.86 | 1,751,339 | +0.70(+2.48%) |
Mar 24, 2023 | 28.03 | 28.17 | 27.12 | 28.16 | 2,667,092 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.60 | 28.45 | 28.60 | 2,215,386 | -0.69(-2.35%) |
Mar 22, 2023 | 30.04 | 30.42 | 29.27 | 29.29 | 1,486,237 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.97 | 30.02 | 1,346,212 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,490 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.41 | 28.51 | 28.74 | 16,475,618 | -1.12(-3.75%) |
Mar 16, 2023 | 29.18 | 30.21 | 28.71 | 29.86 | 2,490,018 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.58 | 2,728,683 | -1.05(-3.44%) |
Mar 14, 2023 | 30.48 | 31.07 | 30.11 | 30.64 | 3,590,884 | +1.46(+5.02%) |
Mar 13, 2023 | 30.48 | 30.50 | 29.02 | 29.17 | 3,318,164 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.91 | 31.34 | 31.60 | 1,908,598 | -1.45(-4.37%) |
Mar 09, 2023 | 34.33 | 34.47 | 32.92 | 33.05 | 1,197,580 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,693 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,909 | -0.83(-2.36%) |
Mar 06, 2023 | 35.67 | 35.73 | 35.08 | 35.21 | 1,467,917 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.83 | 35.15 | 35.75 | 746,876 | +0.20(+0.57%) |
Mar 02, 2023 | 35.42 | 35.74 | 34.95 | 35.55 | 578,522 | -0.29(-0.80%) |