Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.00 | 32.09 | 31.60 | 31.92 | 29,490 | -0.43(-1.32%) |
May 30, 2023 | 32.57 | 32.66 | 32.09 | 32.35 | 95,418 | +0.19(+0.60%) |
May 26, 2023 | 31.43 | 32.19 | 31.43 | 32.15 | 32,637 | +0.87(+2.78%) |
May 25, 2023 | 31.25 | 31.36 | 30.98 | 31.28 | 14,399 | +0.32(+1.04%) |
May 24, 2023 | 31.26 | 31.28 | 30.77 | 30.96 | 17,430 | -0.68(-2.15%) |
May 23, 2023 | 31.83 | 31.94 | 31.54 | 31.64 | 10,838 | -0.43(-1.33%) |
May 22, 2023 | 31.86 | 32.10 | 31.79 | 32.07 | 46,544 | +0.19(+0.59%) |
May 19, 2023 | 32.00 | 32.16 | 31.71 | 31.88 | 10,871 | +0.04(+0.12%) |
May 18, 2023 | 31.32 | 31.86 | 31.27 | 31.84 | 19,945 | +0.43(+1.36%) |
May 17, 2023 | 31.05 | 31.44 | 30.91 | 31.41 | 20,610 | +0.59(+1.90%) |
May 16, 2023 | 30.99 | 30.99 | 30.75 | 30.83 | 35,224 | -0.21(-0.67%) |
May 15, 2023 | 30.89 | 31.10 | 30.66 | 31.04 | 73,404 | +0.35(+1.13%) |
May 12, 2023 | 30.71 | 30.82 | 30.49 | 30.69 | 52,856 | +0.09(+0.30%) |
May 11, 2023 | 30.79 | 30.79 | 30.39 | 30.60 | 85,900 | -0.28(-0.90%) |
May 10, 2023 | 31.01 | 31.01 | 30.57 | 30.88 | 42,997 | +0.25(+0.81%) |
May 09, 2023 | 30.43 | 30.68 | 30.40 | 30.63 | 55,952 | -0.31(-0.99%) |
May 08, 2023 | 30.93 | 30.96 | 30.73 | 30.94 | 44,841 | +0.11(+0.35%) |
May 05, 2023 | 30.35 | 30.85 | 30.35 | 30.83 | 70,428 | +0.80(+2.68%) |
May 04, 2023 | 29.88 | 30.05 | 29.76 | 30.02 | 50,206 | -0.01(-0.03%) |
May 03, 2023 | 30.22 | 30.44 | 30.01 | 30.03 | 144,055 | -0.16(-0.53%) |
May 02, 2023 | 30.37 | 30.41 | 29.96 | 30.19 | 308,530 | -0.23(-0.77%) |
May 01, 2023 | 30.36 | 30.61 | 30.21 | 30.43 | 761,707 | -0.08(-0.28%) |
Apr 28, 2023 | 30.27 | 30.51 | 30.18 | 30.51 | 17,878 | +0.13(+0.44%) |
Apr 27, 2023 | 30.40 | 30.41 | 29.92 | 30.38 | 45,626 | -0.12(-0.41%) |
Apr 26, 2023 | 30.75 | 30.82 | 30.43 | 30.50 | 55,943 | -0.24(-0.77%) |
Apr 25, 2023 | 31.41 | 31.46 | 30.69 | 30.74 | 127,428 | -0.90(-2.85%) |
Apr 24, 2023 | 31.66 | 31.83 | 31.43 | 31.64 | 47,560 | -0.02(-0.05%) |
Apr 21, 2023 | 31.52 | 31.78 | 31.39 | 31.66 | 83,005 | -0.15(-0.46%) |
Apr 20, 2023 | 31.74 | 32.18 | 31.60 | 31.80 | 23,967 | -0.31(-0.98%) |
Apr 19, 2023 | 32.10 | 32.20 | 31.98 | 32.12 | 22,280 | -0.27(-0.83%) |
Apr 18, 2023 | 32.44 | 32.56 | 32.22 | 32.39 | 20,540 | +0.02(+0.06%) |
Apr 17, 2023 | 32.30 | 32.37 | 32.15 | 32.37 | 97,968 | +0.21(+0.65%) |
Apr 14, 2023 | 32.18 | 32.59 | 31.99 | 32.16 | 15,088 | -0.17(-0.52%) |
Apr 13, 2023 | 32.10 | 32.42 | 31.94 | 32.33 | 50,561 | +0.48(+1.50%) |
Apr 12, 2023 | 32.35 | 32.45 | 31.85 | 31.85 | 26,772 | -0.24(-0.74%) |
Apr 11, 2023 | 32.19 | 32.29 | 32.03 | 32.09 | 23,030 | +0.13(+0.40%) |
Apr 10, 2023 | 31.51 | 32.02 | 31.51 | 31.96 | 71,308 | +0.36(+1.13%) |
Apr 06, 2023 | 31.54 | 31.75 | 31.41 | 31.60 | 19,934 | -0.18(-0.56%) |
Apr 05, 2023 | 32.18 | 32.18 | 31.61 | 31.78 | 35,608 | -0.65(-1.99%) |
Apr 04, 2023 | 32.90 | 32.90 | 32.25 | 32.43 | 275,566 | -0.58(-1.76%) |
Apr 03, 2023 | 32.99 | 33.18 | 32.57 | 33.01 | 704,506 | -0.03(-0.08%) |
Mar 31, 2023 | 32.61 | 33.07 | 32.56 | 33.03 | 122,850 | +0.42(+1.28%) |
Mar 30, 2023 | 32.56 | 32.69 | 32.46 | 32.61 | 13,379 | +0.33(+1.01%) |
Mar 29, 2023 | 31.87 | 32.33 | 31.85 | 32.29 | 37,592 | +0.70(+2.23%) |
Mar 28, 2023 | 31.74 | 31.74 | 31.34 | 31.58 | 29,690 | -0.26(-0.81%) |
Mar 27, 2023 | 31.99 | 32.13 | 31.73 | 31.84 | 57,401 | +0.04(+0.12%) |
Mar 24, 2023 | 31.73 | 31.90 | 31.38 | 31.80 | 8,201 | -0.20(-0.62%) |
Mar 23, 2023 | 31.98 | 32.53 | 31.75 | 32.00 | 90,718 | +0.30(+0.94%) |
Mar 22, 2023 | 32.26 | 32.59 | 31.70 | 31.70 | 26,950 | -0.53(-1.63%) |
Mar 21, 2023 | 31.92 | 32.34 | 31.90 | 32.23 | 29,583 | +0.42(+1.34%) |
Mar 20, 2023 | 31.41 | 31.87 | 31.41 | 31.80 | 22,186 | +0.47(+1.50%) |
Mar 17, 2023 | 31.67 | 31.77 | 31.23 | 31.33 | 17,784 | -0.43(-1.34%) |
Mar 16, 2023 | 30.89 | 31.79 | 30.89 | 31.76 | 80,846 | +0.62(+1.98%) |
Mar 15, 2023 | 31.05 | 31.15 | 30.57 | 31.15 | 43,307 | -0.65(-2.03%) |
Mar 14, 2023 | 31.61 | 31.94 | 31.49 | 31.79 | 13,743 | +0.55(+1.75%) |
Mar 13, 2023 | 30.94 | 31.43 | 30.77 | 31.25 | 26,245 | -0.06(-0.19%) |
Mar 10, 2023 | 32.07 | 32.11 | 31.16 | 31.30 | 41,616 | -0.62(-1.93%) |
Mar 09, 2023 | 32.38 | 32.72 | 31.92 | 31.92 | 111,572 | -0.50(-1.53%) |
Mar 08, 2023 | 32.10 | 32.49 | 32.09 | 32.42 | 169,715 | +0.42(+1.30%) |
Mar 07, 2023 | 32.36 | 32.48 | 31.90 | 32.00 | 56,248 | -0.45(-1.38%) |
Mar 06, 2023 | 32.62 | 32.87 | 32.37 | 32.45 | 43,086 | -0.50(-1.51%) |
Mar 03, 2023 | 32.54 | 33.11 | 32.31 | 32.94 | 117,921 | +0.62(+1.90%) |
Mar 02, 2023 | 31.64 | 32.46 | 31.51 | 32.33 | 51,942 | +0.28(+0.88%) |