Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.04 | 30.28 | 29.79 | 29.83 | 379,278 | -0.34(-1.12%) |
May 30, 2023 | 30.19 | 30.31 | 29.66 | 30.17 | 319,658 | +0.24(+0.80%) |
May 26, 2023 | 29.52 | 30.23 | 29.39 | 29.92 | 262,456 | +0.47(+1.60%) |
May 25, 2023 | 29.60 | 30.01 | 28.97 | 29.45 | 318,643 | -0.25(-0.84%) |
May 24, 2023 | 29.31 | 29.85 | 29.31 | 29.70 | 309,693 | +0.20(+0.69%) |
May 23, 2023 | 30.94 | 31.03 | 29.23 | 29.50 | 782,819 | -1.92(-6.10%) |
May 22, 2023 | 31.48 | 31.67 | 31.18 | 31.42 | 360,303 | +0.09(+0.28%) |
May 19, 2023 | 31.49 | 31.61 | 31.07 | 31.33 | 312,506 | +0.07(+0.22%) |
May 18, 2023 | 31.16 | 31.59 | 31.04 | 31.26 | 365,736 | +0.08(+0.25%) |
May 17, 2023 | 30.42 | 31.35 | 30.42 | 31.19 | 347,533 | +0.88(+2.89%) |
May 16, 2023 | 29.91 | 30.42 | 29.77 | 30.31 | 282,066 | +0.37(+1.22%) |
May 15, 2023 | 29.14 | 30.13 | 28.96 | 29.94 | 318,905 | +1.00(+3.44%) |
May 12, 2023 | 29.47 | 29.66 | 28.87 | 28.95 | 232,119 | -0.33(-1.13%) |
May 11, 2023 | 28.99 | 29.38 | 28.77 | 29.28 | 267,642 | +0.13(+0.43%) |
May 10, 2023 | 29.74 | 29.74 | 29.05 | 29.15 | 195,938 | -0.16(-0.56%) |
May 09, 2023 | 29.13 | 29.72 | 28.99 | 29.32 | 239,642 | +0.10(+0.33%) |
May 08, 2023 | 29.15 | 29.47 | 28.38 | 29.22 | 253,461 | +0.38(+1.30%) |
May 05, 2023 | 27.93 | 28.91 | 27.74 | 28.85 | 330,538 | +1.26(+4.57%) |
May 04, 2023 | 28.33 | 28.35 | 26.71 | 27.58 | 304,130 | -1.03(-3.60%) |
May 03, 2023 | 28.54 | 29.15 | 28.50 | 28.61 | 224,488 | +0.30(+1.05%) |
May 02, 2023 | 29.13 | 29.13 | 27.99 | 28.32 | 290,158 | -0.98(-3.35%) |
May 01, 2023 | 29.48 | 30.09 | 29.07 | 29.30 | 231,188 | -0.12(-0.39%) |
Apr 28, 2023 | 29.16 | 29.53 | 29.13 | 29.41 | 259,050 | +0.21(+0.73%) |
Apr 27, 2023 | 28.66 | 29.22 | 28.18 | 29.20 | 199,374 | +0.66(+2.33%) |
Apr 26, 2023 | 28.79 | 28.96 | 28.42 | 28.54 | 258,340 | -0.29(-1.00%) |
Apr 25, 2023 | 29.13 | 29.35 | 28.74 | 28.83 | 149,374 | -0.52(-1.77%) |
Apr 24, 2023 | 29.38 | 29.60 | 29.09 | 29.35 | 212,379 | +0.03(+0.10%) |
Apr 21, 2023 | 29.08 | 29.38 | 28.90 | 29.32 | 180,873 | +0.21(+0.73%) |
Apr 20, 2023 | 29.02 | 29.14 | 28.75 | 29.11 | 157,937 | -0.09(-0.30%) |
Apr 19, 2023 | 28.96 | 29.28 | 28.91 | 29.19 | 231,170 | +0.18(+0.63%) |
Apr 18, 2023 | 28.97 | 29.04 | 28.70 | 29.01 | 228,447 | +0.21(+0.74%) |
Apr 17, 2023 | 28.29 | 28.83 | 28.28 | 28.80 | 231,278 | +0.39(+1.36%) |
Apr 14, 2023 | 28.67 | 29.19 | 28.24 | 28.41 | 282,340 | +0.03(+0.10%) |
Apr 13, 2023 | 28.05 | 28.50 | 27.72 | 28.38 | 264,403 | +0.57(+2.04%) |
Apr 12, 2023 | 28.73 | 28.85 | 27.81 | 27.82 | 239,406 | -0.55(-1.94%) |
Apr 11, 2023 | 28.38 | 28.62 | 28.07 | 28.36 | 278,366 | +0.14(+0.51%) |
Apr 10, 2023 | 27.72 | 28.65 | 27.72 | 28.22 | 248,337 | +0.47(+1.70%) |
Apr 06, 2023 | 28.36 | 28.55 | 27.72 | 27.75 | 436,370 | -0.55(-1.94%) |
Apr 05, 2023 | 28.18 | 28.32 | 27.78 | 28.30 | 435,518 | +0.02(+0.07%) |
Apr 04, 2023 | 28.35 | 28.58 | 27.82 | 28.28 | 427,586 | +0.03(+0.10%) |
Apr 03, 2023 | 28.11 | 28.64 | 27.99 | 28.25 | 353,147 | +0.06(+0.21%) |
Mar 31, 2023 | 27.93 | 28.30 | 27.73 | 28.19 | 624,181 | +0.43(+1.56%) |
Mar 30, 2023 | 27.93 | 28.07 | 27.60 | 27.76 | 294,054 | +0.07(+0.24%) |
Mar 29, 2023 | 28.22 | 28.27 | 27.37 | 27.69 | 522,228 | -0.45(-1.61%) |
Mar 28, 2023 | 28.45 | 28.58 | 27.88 | 28.14 | 438,311 | -0.47(-1.65%) |
Mar 27, 2023 | 29.29 | 29.65 | 28.46 | 28.61 | 614,129 | +0.48(+1.71%) |
Mar 24, 2023 | 28.09 | 28.16 | 27.38 | 28.13 | 453,247 | -0.25(-0.88%) |
Mar 23, 2023 | 29.10 | 29.34 | 28.09 | 28.38 | 401,348 | -0.60(-2.06%) |
Mar 22, 2023 | 29.71 | 29.94 | 28.96 | 28.98 | 352,389 | -0.73(-2.46%) |
Mar 21, 2023 | 29.18 | 29.80 | 29.09 | 29.71 | 411,931 | +1.19(+4.19%) |
Mar 20, 2023 | 28.87 | 28.97 | 28.35 | 28.52 | 357,292 | -0.04(-0.14%) |
Mar 17, 2023 | 28.79 | 28.94 | 28.30 | 28.56 | 560,298 | -0.56(-1.92%) |
Mar 16, 2023 | 28.24 | 29.27 | 28.04 | 29.12 | 252,703 | +0.47(+1.65%) |
Mar 15, 2023 | 28.42 | 28.89 | 28.19 | 28.64 | 379,374 | +0.21(+0.75%) |
Mar 14, 2023 | 29.11 | 29.15 | 28.36 | 28.43 | 435,646 | +0.38(+1.34%) |
Mar 13, 2023 | 28.23 | 28.67 | 27.65 | 28.06 | 529,324 | -0.74(-2.58%) |
Mar 10, 2023 | 30.01 | 30.10 | 28.72 | 28.80 | 574,294 | -1.39(-4.60%) |
Mar 09, 2023 | 31.08 | 31.12 | 30.14 | 30.18 | 343,697 | -0.89(-2.85%) |
Mar 08, 2023 | 30.99 | 31.40 | 30.65 | 31.07 | 428,625 | +0.08(+0.25%) |
Mar 07, 2023 | 31.09 | 31.23 | 30.85 | 30.99 | 394,661 | -0.10(-0.34%) |
Mar 06, 2023 | 31.21 | 31.47 | 30.93 | 31.10 | 422,763 | +0.05(+0.15%) |
Mar 03, 2023 | 31.16 | 31.16 | 30.74 | 31.05 | 582,035 | +0.05(+0.15%) |
Mar 02, 2023 | 31.54 | 31.54 | 30.43 | 31.00 | 671,321 | -0.97(-3.04%) |