Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.23 | 29.29 | 28.88 | 29.29 | 42,531 | -0.11(-0.37%) |
May 30, 2023 | 29.94 | 29.94 | 29.27 | 29.40 | 133,087 | -0.97(-3.21%) |
May 26, 2023 | 30.05 | 30.46 | 29.99 | 30.37 | 20,447 | +0.46(+1.55%) |
May 25, 2023 | 30.30 | 30.30 | 29.85 | 29.91 | 22,400 | -0.52(-1.70%) |
May 24, 2023 | 30.64 | 30.70 | 30.33 | 30.43 | 38,457 | -0.48(-1.56%) |
May 23, 2023 | 31.15 | 31.30 | 30.88 | 30.91 | 18,088 | -0.72(-2.29%) |
May 22, 2023 | 31.50 | 31.88 | 31.50 | 31.63 | 29,876 | +0.41(+1.32%) |
May 19, 2023 | 31.19 | 31.26 | 31.11 | 31.22 | 18,227 | -0.07(-0.22%) |
May 18, 2023 | 31.79 | 31.79 | 31.15 | 31.29 | 28,286 | -0.66(-2.08%) |
May 17, 2023 | 31.77 | 31.98 | 31.65 | 31.95 | 10,214 | -0.32(-0.99%) |
May 16, 2023 | 32.12 | 32.36 | 32.12 | 32.27 | 44,889 | -0.37(-1.15%) |
May 15, 2023 | 32.20 | 32.68 | 32.13 | 32.64 | 10,430 | +1.26(+4.01%) |
May 12, 2023 | 31.78 | 31.78 | 31.36 | 31.38 | 22,703 | -0.89(-2.74%) |
May 11, 2023 | 31.87 | 32.28 | 31.87 | 32.27 | 19,412 | +0.38(+1.20%) |
May 10, 2023 | 31.76 | 31.96 | 31.66 | 31.89 | 51,061 | +0.14(+0.45%) |
May 09, 2023 | 31.51 | 31.76 | 31.51 | 31.74 | 13,152 | -0.54(-1.66%) |
May 08, 2023 | 32.35 | 32.35 | 32.18 | 32.28 | 26,752 | +0.01(+0.03%) |
May 05, 2023 | 32.09 | 32.34 | 32.02 | 32.27 | 20,215 | +0.16(+0.49%) |
May 04, 2023 | 31.92 | 32.23 | 31.92 | 32.11 | 103,203 | +0.46(+1.46%) |
May 03, 2023 | 31.66 | 31.78 | 31.60 | 31.65 | 14,271 | +0.01(+0.03%) |
May 02, 2023 | 31.90 | 31.90 | 31.51 | 31.64 | 29,623 | -0.71(-2.19%) |
May 01, 2023 | 32.31 | 32.54 | 32.31 | 32.35 | 23,614 | -0.10(-0.30%) |
Apr 28, 2023 | 32.28 | 32.51 | 32.23 | 32.45 | 32,509 | +0.10(+0.30%) |
Apr 27, 2023 | 31.98 | 32.39 | 31.95 | 32.35 | 33,649 | +0.59(+1.86%) |
Apr 26, 2023 | 32.04 | 32.13 | 31.71 | 31.76 | 39,530 | +0.58(+1.86%) |
Apr 25, 2023 | 31.55 | 31.55 | 31.16 | 31.18 | 37,407 | -1.25(-3.85%) |
Apr 24, 2023 | 32.63 | 32.63 | 32.28 | 32.43 | 39,150 | -0.43(-1.30%) |
Apr 21, 2023 | 32.87 | 32.90 | 32.63 | 32.86 | 26,346 | -0.62(-1.87%) |
Apr 20, 2023 | 33.72 | 33.83 | 33.32 | 33.48 | 19,911 | -0.38(-1.13%) |
Apr 19, 2023 | 33.80 | 33.87 | 33.64 | 33.86 | 15,017 | -0.39(-1.13%) |
Apr 18, 2023 | 34.45 | 34.53 | 34.20 | 34.25 | 18,324 | -0.02(-0.05%) |
Apr 17, 2023 | 34.19 | 34.31 | 34.08 | 34.27 | 24,934 | +0.59(+1.75%) |
Apr 14, 2023 | 33.80 | 33.93 | 33.55 | 33.68 | 17,543 | -0.21(-0.62%) |
Apr 13, 2023 | 33.78 | 33.97 | 33.78 | 33.89 | 130,575 | +0.63(+1.91%) |
Apr 12, 2023 | 33.98 | 33.98 | 33.21 | 33.25 | 12,339 | -0.88(-2.57%) |
Apr 11, 2023 | 34.33 | 34.39 | 34.10 | 34.13 | 26,025 | +0.23(+0.67%) |
Apr 10, 2023 | 33.75 | 33.90 | 33.67 | 33.90 | 28,820 | -0.10(-0.29%) |
Apr 06, 2023 | 33.54 | 34.04 | 33.54 | 34.00 | 23,803 | +0.48(+1.44%) |
Apr 05, 2023 | 33.80 | 33.80 | 33.36 | 33.52 | 10,890 | -0.35(-1.05%) |
Apr 04, 2023 | 33.80 | 33.97 | 33.62 | 33.87 | 33,930 | -0.30(-0.86%) |
Apr 03, 2023 | 34.21 | 34.27 | 34.06 | 34.17 | 31,151 | -0.05(-0.14%) |
Mar 31, 2023 | 34.43 | 34.45 | 34.09 | 34.22 | 26,906 | -0.31(-0.91%) |
Mar 30, 2023 | 34.25 | 34.58 | 34.25 | 34.53 | 31,809 | +0.64(+1.89%) |
Mar 29, 2023 | 33.67 | 33.99 | 33.55 | 33.89 | 48,526 | +0.07(+0.20%) |
Mar 28, 2023 | 33.55 | 33.84 | 33.44 | 33.82 | 22,247 | +0.72(+2.17%) |
Mar 27, 2023 | 33.01 | 33.15 | 32.93 | 33.11 | 15,352 | -0.31(-0.94%) |
Mar 24, 2023 | 33.20 | 33.49 | 33.20 | 33.42 | 22,953 | -0.09(-0.26%) |
Mar 23, 2023 | 33.64 | 34.00 | 33.34 | 33.51 | 26,947 | +0.71(+2.16%) |
Mar 22, 2023 | 33.11 | 33.14 | 32.80 | 32.80 | 22,188 | -0.14(-0.42%) |
Mar 21, 2023 | 32.78 | 32.94 | 32.67 | 32.94 | 22,441 | +0.73(+2.26%) |
Mar 20, 2023 | 31.94 | 32.46 | 31.89 | 32.21 | 19,095 | -0.23(-0.70%) |
Mar 17, 2023 | 32.71 | 32.84 | 32.27 | 32.44 | 24,300 | -0.24(-0.72%) |
Mar 16, 2023 | 32.13 | 32.74 | 32.09 | 32.67 | 21,148 | +0.28(+0.85%) |
Mar 15, 2023 | 32.24 | 32.41 | 32.00 | 32.40 | 60,336 | -0.54(-1.64%) |
Mar 14, 2023 | 32.88 | 32.95 | 32.58 | 32.94 | 21,488 | +0.19(+0.57%) |
Mar 13, 2023 | 32.46 | 32.91 | 32.39 | 32.75 | 34,213 | +0.17(+0.51%) |
Mar 10, 2023 | 32.59 | 32.85 | 32.47 | 32.58 | 31,047 | +0.01(+0.03%) |
Mar 09, 2023 | 33.19 | 33.19 | 32.50 | 32.58 | 46,869 | -1.02(-3.05%) |
Mar 08, 2023 | 33.64 | 33.70 | 33.50 | 33.60 | 27,210 | -0.27(-0.78%) |
Mar 07, 2023 | 34.43 | 34.43 | 33.85 | 33.86 | 42,025 | -0.97(-2.80%) |
Mar 06, 2023 | 35.03 | 35.17 | 34.82 | 34.84 | 34,427 | -0.53(-1.49%) |
Mar 03, 2023 | 35.20 | 35.44 | 35.20 | 35.36 | 17,155 | +0.07(+0.21%) |
Mar 02, 2023 | 34.69 | 35.35 | 34.68 | 35.29 | 60,268 | +0.38(+1.10%) |