Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.49 | 28.58 | 27.93 | 27.96 | 7,005,275 | -0.66(-2.32%) |
May 30, 2023 | 29.00 | 29.05 | 28.54 | 28.62 | 3,985,877 | -0.46(-1.57%) |
May 26, 2023 | 29.19 | 29.37 | 29.02 | 29.08 | 3,132,296 | +0.01(+0.03%) |
May 25, 2023 | 29.44 | 29.44 | 28.88 | 29.07 | 4,277,149 | -0.37(-1.25%) |
May 24, 2023 | 29.81 | 29.89 | 29.37 | 29.44 | 3,188,558 | -0.47(-1.56%) |
May 23, 2023 | 29.78 | 30.26 | 29.52 | 29.91 | 2,821,803 | +0.22(+0.72%) |
May 22, 2023 | 29.71 | 29.80 | 29.34 | 29.69 | 3,303,912 | -0.22(-0.72%) |
May 19, 2023 | 30.27 | 30.29 | 29.80 | 29.91 | 3,605,188 | -0.07(-0.22%) |
May 18, 2023 | 29.90 | 29.98 | 29.57 | 29.97 | 2,004,903 | -0.07(-0.22%) |
May 17, 2023 | 29.56 | 30.08 | 29.43 | 30.04 | 2,613,417 | +0.58(+1.97%) |
May 16, 2023 | 29.79 | 29.79 | 29.29 | 29.46 | 3,204,597 | -0.32(-1.07%) |
May 15, 2023 | 29.75 | 29.87 | 29.39 | 29.78 | 3,317,826 | +0.06(+0.19%) |
May 12, 2023 | 29.79 | 30.01 | 29.46 | 29.72 | 3,084,816 | +0.07(+0.22%) |
May 11, 2023 | 29.66 | 29.83 | 29.43 | 29.65 | 4,254,979 | -0.19(-0.63%) |
May 10, 2023 | 30.23 | 30.28 | 29.39 | 29.84 | 3,564,965 | -0.22(-0.72%) |
May 09, 2023 | 30.08 | 30.25 | 29.96 | 30.06 | 2,327,480 | -0.24(-0.80%) |
May 08, 2023 | 30.46 | 30.60 | 30.12 | 30.30 | 1,869,489 | +0.03(+0.09%) |
May 05, 2023 | 30.10 | 30.46 | 29.99 | 30.27 | 2,144,177 | +0.52(+1.76%) |
May 04, 2023 | 30.21 | 30.36 | 29.65 | 29.75 | 3,271,955 | -0.48(-1.58%) |
May 03, 2023 | 30.39 | 30.87 | 30.16 | 30.23 | 3,168,210 | -0.02(-0.06%) |
May 02, 2023 | 30.87 | 31.07 | 29.76 | 30.24 | 4,495,226 | -0.86(-2.77%) |
May 01, 2023 | 30.96 | 31.62 | 30.83 | 31.10 | 3,468,509 | +0.12(+0.39%) |
Apr 28, 2023 | 31.11 | 31.43 | 30.61 | 30.98 | 4,491,382 | +0.09(+0.30%) |
Apr 27, 2023 | 31.31 | 31.82 | 30.32 | 30.89 | 5,834,080 | -1.45(-4.49%) |
Apr 26, 2023 | 32.64 | 32.79 | 32.07 | 32.34 | 3,436,336 | -0.12(-0.37%) |
Apr 25, 2023 | 32.76 | 32.97 | 32.34 | 32.46 | 5,479,430 | -1.58(-4.65%) |
Apr 24, 2023 | 33.73 | 34.14 | 33.73 | 34.04 | 2,843,492 | +0.32(+0.94%) |
Apr 21, 2023 | 34.16 | 34.23 | 33.55 | 33.73 | 2,036,174 | -0.48(-1.40%) |
Apr 20, 2023 | 34.01 | 34.24 | 33.97 | 34.20 | 1,967,103 | -0.02(-0.05%) |
Apr 19, 2023 | 34.06 | 34.41 | 33.90 | 34.22 | 1,869,920 | +0.07(+0.22%) |
Apr 18, 2023 | 34.02 | 34.19 | 33.87 | 34.15 | 1,998,946 | +0.14(+0.41%) |
Apr 17, 2023 | 33.63 | 34.04 | 33.56 | 34.01 | 2,118,937 | +0.40(+1.20%) |
Apr 14, 2023 | 33.65 | 33.96 | 33.24 | 33.60 | 3,279,627 | -0.46(-1.35%) |
Apr 13, 2023 | 34.13 | 34.31 | 33.65 | 34.06 | 2,172,664 | -0.07(-0.19%) |
Apr 12, 2023 | 34.46 | 34.66 | 33.97 | 34.13 | 1,666,616 | -0.07(-0.19%) |
Apr 11, 2023 | 33.95 | 34.60 | 33.88 | 34.19 | 2,721,632 | +0.61(+1.81%) |
Apr 10, 2023 | 33.42 | 33.72 | 33.13 | 33.58 | 1,902,626 | +0.10(+0.31%) |
Apr 06, 2023 | 33.25 | 33.51 | 33.08 | 33.48 | 2,875,685 | +0.29(+0.87%) |
Apr 05, 2023 | 32.85 | 33.25 | 32.76 | 33.19 | 2,518,377 | +0.10(+0.31%) |
Apr 04, 2023 | 33.68 | 33.73 | 32.79 | 33.09 | 2,756,020 | -0.56(-1.67%) |
Apr 03, 2023 | 33.78 | 34.07 | 33.52 | 33.65 | 3,315,357 | -0.09(-0.28%) |
Mar 31, 2023 | 33.25 | 33.81 | 33.20 | 33.74 | 3,859,366 | +0.77(+2.33%) |
Mar 30, 2023 | 33.22 | 33.28 | 32.88 | 32.98 | 1,635,588 | +0.16(+0.48%) |
Mar 29, 2023 | 32.78 | 32.93 | 32.63 | 32.82 | 2,106,161 | +0.38(+1.18%) |
Mar 28, 2023 | 32.23 | 32.61 | 32.15 | 32.43 | 1,902,708 | +0.15(+0.46%) |
Mar 27, 2023 | 32.75 | 32.77 | 32.27 | 32.28 | 3,384,006 | +0.02(+0.06%) |
Mar 24, 2023 | 31.61 | 32.43 | 31.29 | 32.27 | 3,256,931 | +0.35(+1.08%) |
Mar 23, 2023 | 32.20 | 32.55 | 31.63 | 31.92 | 3,100,419 | -0.27(-0.84%) |
Mar 22, 2023 | 33.10 | 33.12 | 32.17 | 32.19 | 4,001,579 | -0.79(-2.38%) |
Mar 21, 2023 | 33.18 | 33.21 | 32.88 | 32.98 | 3,289,854 | +0.38(+1.18%) |
Mar 20, 2023 | 32.38 | 33.05 | 32.38 | 32.59 | 3,740,112 | +0.72(+2.26%) |
Mar 17, 2023 | 32.32 | 32.32 | 31.28 | 31.87 | 8,505,887 | -0.57(-1.76%) |
Mar 16, 2023 | 31.82 | 32.64 | 31.69 | 32.44 | 3,349,233 | +0.18(+0.55%) |
Mar 15, 2023 | 32.42 | 32.48 | 31.92 | 32.27 | 3,912,238 | -0.90(-2.71%) |
Mar 14, 2023 | 33.24 | 33.48 | 32.76 | 33.16 | 3,252,179 | +0.55(+1.69%) |
Mar 13, 2023 | 32.75 | 33.22 | 32.47 | 32.61 | 3,515,374 | -0.63(-1.89%) |
Mar 10, 2023 | 33.74 | 33.86 | 32.92 | 33.24 | 2,657,141 | -0.64(-1.88%) |
Mar 09, 2023 | 34.61 | 34.75 | 33.77 | 33.87 | 2,407,911 | -0.58(-1.68%) |
Mar 08, 2023 | 34.03 | 34.56 | 34.01 | 34.45 | 3,050,785 | +0.50(+1.46%) |
Mar 07, 2023 | 34.25 | 34.37 | 33.78 | 33.96 | 2,717,163 | -0.31(-0.90%) |
Mar 06, 2023 | 35.15 | 35.17 | 34.09 | 34.27 | 3,473,527 | -1.08(-3.04%) |
Mar 03, 2023 | 35.27 | 35.56 | 34.80 | 35.34 | 3,436,122 | +0.23(+0.67%) |
Mar 02, 2023 | 34.52 | 35.26 | 34.31 | 35.11 | 3,168,824 | +0.78(+2.26%) |