Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.51 | 32.18 | 31.02 | 31.63 | 1,960,082 | -0.09(-0.28%) |
May 30, 2023 | 31.99 | 32.71 | 31.47 | 31.72 | 2,160,459 | +0.03(+0.09%) |
May 26, 2023 | 31.33 | 31.86 | 31.11 | 31.69 | 851,132 | +0.41(+1.31%) |
May 25, 2023 | 32.45 | 32.45 | 30.90 | 31.28 | 1,499,506 | -0.80(-2.49%) |
May 24, 2023 | 32.47 | 32.47 | 31.43 | 32.08 | 1,319,286 | -0.42(-1.29%) |
May 23, 2023 | 32.29 | 33.70 | 32.29 | 32.50 | 2,587,496 | +0.06(+0.18%) |
May 22, 2023 | 30.85 | 32.57 | 30.85 | 32.44 | 2,152,706 | +1.68(+5.46%) |
May 19, 2023 | 30.38 | 30.95 | 30.38 | 30.76 | 1,101,837 | +0.27(+0.89%) |
May 18, 2023 | 30.12 | 30.62 | 29.79 | 30.49 | 1,338,791 | +0.21(+0.69%) |
May 17, 2023 | 29.88 | 30.29 | 29.29 | 30.28 | 1,173,230 | +0.50(+1.68%) |
May 16, 2023 | 30.58 | 30.60 | 29.56 | 29.78 | 1,162,539 | -1.03(-3.34%) |
May 15, 2023 | 29.89 | 31.06 | 29.75 | 30.81 | 1,712,402 | +0.95(+3.18%) |
May 12, 2023 | 30.46 | 30.46 | 29.72 | 29.86 | 1,108,364 | -0.52(-1.71%) |
May 11, 2023 | 30.68 | 30.81 | 30.26 | 30.38 | 953,342 | -0.55(-1.78%) |
May 10, 2023 | 30.90 | 31.35 | 30.59 | 30.93 | 3,611,744 | +0.78(+2.59%) |
May 09, 2023 | 29.58 | 30.23 | 29.24 | 30.15 | 1,186,435 | +0.34(+1.14%) |
May 08, 2023 | 29.68 | 29.91 | 29.20 | 29.81 | 1,193,422 | +0.10(+0.34%) |
May 05, 2023 | 29.50 | 29.77 | 29.11 | 29.71 | 1,155,974 | +0.34(+1.16%) |
May 04, 2023 | 28.87 | 29.46 | 28.55 | 29.37 | 1,378,329 | +0.51(+1.77%) |
May 03, 2023 | 28.39 | 29.56 | 28.31 | 28.86 | 2,018,619 | +0.60(+2.12%) |
May 02, 2023 | 29.01 | 29.05 | 28.21 | 28.26 | 1,704,134 | -0.94(-3.22%) |
May 01, 2023 | 28.88 | 29.32 | 28.69 | 29.20 | 1,150,709 | +0.24(+0.83%) |
Apr 28, 2023 | 28.59 | 29.24 | 28.16 | 28.96 | 1,317,669 | +0.11(+0.38%) |
Apr 27, 2023 | 29.03 | 29.12 | 28.61 | 28.85 | 989,300 | +0.14(+0.47%) |
Apr 26, 2023 | 29.16 | 29.35 | 28.60 | 28.71 | 1,387,247 | -0.39(-1.36%) |
Apr 25, 2023 | 30.00 | 30.05 | 29.09 | 29.11 | 1,465,985 | -1.01(-3.35%) |
Apr 24, 2023 | 30.61 | 30.75 | 29.96 | 30.12 | 1,111,344 | -0.46(-1.50%) |
Apr 21, 2023 | 30.03 | 30.72 | 29.89 | 30.58 | 1,405,264 | +0.63(+2.10%) |
Apr 20, 2023 | 30.45 | 30.63 | 29.88 | 29.95 | 1,589,932 | -0.90(-2.92%) |
Apr 19, 2023 | 30.19 | 31.09 | 30.01 | 30.85 | 1,009,575 | +0.37(+1.21%) |
Apr 18, 2023 | 30.98 | 31.05 | 30.18 | 30.48 | 1,289,525 | -0.27(-0.88%) |
Apr 17, 2023 | 30.30 | 31.14 | 30.23 | 30.75 | 2,561,244 | +0.44(+1.45%) |
Apr 14, 2023 | 30.90 | 31.13 | 30.07 | 30.31 | 1,704,674 | -0.59(-1.91%) |
Apr 13, 2023 | 29.58 | 31.07 | 29.53 | 30.90 | 2,416,073 | +1.62(+5.53%) |
Apr 12, 2023 | 30.52 | 30.70 | 29.26 | 29.28 | 1,878,761 | -0.69(-2.30%) |
Apr 11, 2023 | 29.71 | 30.20 | 29.59 | 29.97 | 1,316,604 | +0.36(+1.22%) |
Apr 10, 2023 | 29.33 | 29.65 | 29.11 | 29.61 | 1,482,329 | -0.11(-0.37%) |
Apr 06, 2023 | 29.00 | 29.81 | 28.82 | 29.72 | 1,092,092 | +0.62(+2.13%) |
Apr 05, 2023 | 29.49 | 29.60 | 28.89 | 29.10 | 1,908,411 | -0.53(-1.79%) |
Apr 04, 2023 | 29.99 | 30.06 | 29.30 | 29.63 | 1,922,591 | -0.13(-0.44%) |
Apr 03, 2023 | 29.97 | 30.01 | 29.29 | 29.76 | 1,856,130 | -0.31(-1.03%) |
Mar 31, 2023 | 28.92 | 30.30 | 28.92 | 30.07 | 3,421,063 | +1.41(+4.92%) |
Mar 30, 2023 | 29.18 | 29.36 | 28.49 | 28.66 | 1,733,767 | -0.23(-0.80%) |
Mar 29, 2023 | 28.46 | 28.97 | 28.27 | 28.89 | 1,362,206 | +0.89(+3.16%) |
Mar 28, 2023 | 28.66 | 28.73 | 27.95 | 28.00 | 1,404,123 | -0.64(-2.22%) |
Mar 27, 2023 | 28.93 | 29.27 | 28.52 | 28.64 | 1,261,274 | -0.01(-0.03%) |
Mar 24, 2023 | 28.11 | 28.80 | 27.79 | 28.65 | 1,613,231 | +0.37(+1.31%) |
Mar 23, 2023 | 28.61 | 29.27 | 27.91 | 28.28 | 1,713,674 | +0.19(+0.68%) |
Mar 22, 2023 | 29.35 | 29.41 | 28.09 | 28.09 | 3,373,364 | -1.26(-4.29%) |
Mar 21, 2023 | 28.49 | 29.54 | 28.38 | 29.35 | 2,046,856 | +1.08(+3.82%) |
Mar 20, 2023 | 28.54 | 28.68 | 27.91 | 28.27 | 1,507,362 | -0.25(-0.88%) |
Mar 17, 2023 | 28.68 | 29.21 | 28.28 | 28.52 | 4,112,455 | -0.92(-3.13%) |
Mar 16, 2023 | 28.86 | 29.66 | 28.45 | 29.44 | 2,533,421 | +0.50(+1.73%) |
Mar 15, 2023 | 28.39 | 29.00 | 28.24 | 28.94 | 2,039,984 | +0.04(+0.14%) |
Mar 14, 2023 | 29.33 | 29.46 | 28.43 | 28.90 | 1,687,757 | +0.42(+1.47%) |
Mar 13, 2023 | 27.06 | 29.08 | 27.06 | 28.48 | 3,895,810 | +1.02(+3.71%) |
Mar 10, 2023 | 28.60 | 28.76 | 26.77 | 27.46 | 4,738,485 | -1.19(-4.15%) |
Mar 09, 2023 | 29.92 | 30.02 | 28.54 | 28.65 | 1,291,734 | -1.12(-3.76%) |
Mar 08, 2023 | 29.90 | 30.20 | 29.46 | 29.77 | 2,366,937 | -0.04(-0.13%) |
Mar 07, 2023 | 29.99 | 30.45 | 29.66 | 29.81 | 1,196,093 | -0.32(-1.06%) |
Mar 06, 2023 | 31.01 | 31.06 | 30.00 | 30.13 | 1,850,567 | -0.87(-2.81%) |
Mar 03, 2023 | 30.16 | 31.18 | 29.95 | 31.00 | 1,777,453 | +0.85(+2.82%) |
Mar 02, 2023 | 29.86 | 30.27 | 29.65 | 30.15 | 2,101,020 | +0.15(+0.50%) |