Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.33 | 30.33 | 30.07 | 30.25 | 706,922 | -0.49(-1.60%) |
May 30, 2023 | 30.98 | 30.98 | 30.63 | 30.75 | 435,687 | -0.31(-0.99%) |
May 26, 2023 | 30.97 | 31.07 | 30.92 | 31.05 | 483,896 | +0.18(+0.59%) |
May 25, 2023 | 30.97 | 30.97 | 30.71 | 30.87 | 793,476 | -0.23(-0.74%) |
May 24, 2023 | 31.30 | 31.30 | 31.01 | 31.10 | 752,046 | -0.40(-1.28%) |
May 23, 2023 | 31.60 | 31.70 | 31.48 | 31.51 | 626,602 | -0.26(-0.82%) |
May 22, 2023 | 31.74 | 31.80 | 31.67 | 31.77 | 457,080 | +0.06(+0.18%) |
May 19, 2023 | 31.72 | 31.77 | 31.62 | 31.71 | 497,492 | +0.12(+0.40%) |
May 18, 2023 | 31.63 | 31.63 | 31.38 | 31.58 | 778,665 | -0.08(-0.24%) |
May 17, 2023 | 31.56 | 31.69 | 31.41 | 31.66 | 457,804 | +0.19(+0.61%) |
May 16, 2023 | 31.77 | 31.77 | 31.46 | 31.47 | 455,853 | -0.43(-1.36%) |
May 15, 2023 | 31.74 | 31.91 | 31.68 | 31.90 | 374,651 | +0.30(+0.94%) |
May 12, 2023 | 31.73 | 31.75 | 31.48 | 31.60 | 652,887 | -0.07(-0.21%) |
May 11, 2023 | 31.61 | 31.67 | 31.42 | 31.67 | 563,631 | -0.24(-0.75%) |
May 10, 2023 | 32.14 | 32.14 | 31.69 | 31.91 | 422,292 | -0.13(-0.42%) |
May 09, 2023 | 31.86 | 32.05 | 31.78 | 32.04 | 466,510 | +0.00(+0.00%) |
May 08, 2023 | 32.12 | 32.16 | 32.00 | 32.04 | 411,455 | +0.04(+0.12%) |
May 05, 2023 | 31.68 | 32.05 | 31.63 | 32.01 | 1,065,718 | +0.65(+2.09%) |
May 04, 2023 | 31.42 | 31.46 | 31.24 | 31.35 | 3,830,481 | -0.11(-0.34%) |
May 03, 2023 | 31.53 | 31.72 | 31.45 | 31.46 | 734,534 | -0.02(-0.06%) |
May 02, 2023 | 31.71 | 31.71 | 31.26 | 31.48 | 494,829 | -0.51(-1.59%) |
May 01, 2023 | 32.09 | 32.16 | 31.95 | 31.99 | 363,156 | -0.07(-0.21%) |
Apr 28, 2023 | 31.79 | 32.07 | 31.73 | 32.05 | 374,646 | +0.05(+0.15%) |
Apr 27, 2023 | 31.76 | 32.03 | 31.73 | 32.01 | 480,826 | +0.38(+1.19%) |
Apr 26, 2023 | 31.88 | 31.88 | 31.58 | 31.63 | 494,456 | +0.07(+0.21%) |
Apr 25, 2023 | 31.98 | 31.98 | 31.55 | 31.56 | 421,800 | -0.57(-1.77%) |
Apr 24, 2023 | 32.03 | 32.13 | 31.99 | 32.13 | 706,975 | +0.15(+0.48%) |
Apr 21, 2023 | 31.96 | 32.01 | 31.77 | 31.98 | 792,337 | -0.03(-0.09%) |
Apr 20, 2023 | 31.92 | 32.08 | 31.91 | 32.01 | 1,795,045 | -0.12(-0.39%) |
Apr 19, 2023 | 32.08 | 32.14 | 32.02 | 32.13 | 882,522 | -0.04(-0.12%) |
Apr 18, 2023 | 32.21 | 32.22 | 32.10 | 32.17 | 765,013 | +0.14(+0.45%) |
Apr 17, 2023 | 32.01 | 32.03 | 31.84 | 32.03 | 593,177 | -0.08(-0.24%) |
Apr 14, 2023 | 32.14 | 32.27 | 31.95 | 32.10 | 419,211 | -0.01(-0.03%) |
Apr 13, 2023 | 32.00 | 32.13 | 31.93 | 32.11 | 520,607 | +0.36(+1.12%) |
Apr 12, 2023 | 31.82 | 31.90 | 31.65 | 31.76 | 763,844 | +0.19(+0.61%) |
Apr 11, 2023 | 31.49 | 31.61 | 31.45 | 31.56 | 500,362 | +0.24(+0.77%) |
Apr 10, 2023 | 31.25 | 31.33 | 31.08 | 31.32 | 342,136 | +0.02(+0.06%) |
Apr 06, 2023 | 31.19 | 31.38 | 31.14 | 31.30 | 360,699 | +0.13(+0.43%) |
Apr 05, 2023 | 31.23 | 31.24 | 31.00 | 31.17 | 448,266 | -0.26(-0.83%) |
Apr 04, 2023 | 31.52 | 31.54 | 31.30 | 31.43 | 502,044 | -0.05(-0.15%) |
Apr 03, 2023 | 31.27 | 31.50 | 31.27 | 31.48 | 1,105,593 | +0.47(+1.52%) |
Mar 31, 2023 | 30.97 | 31.05 | 30.88 | 31.01 | 377,025 | +0.11(+0.34%) |
Mar 30, 2023 | 30.95 | 30.99 | 30.84 | 30.90 | 500,865 | +0.35(+1.13%) |
Mar 29, 2023 | 30.49 | 30.57 | 30.44 | 30.55 | 1,403,147 | +0.33(+1.08%) |
Mar 28, 2023 | 30.11 | 30.29 | 30.04 | 30.23 | 425,276 | +0.13(+0.45%) |
Mar 27, 2023 | 29.97 | 30.12 | 29.85 | 30.09 | 621,295 | +0.43(+1.46%) |
Mar 24, 2023 | 29.51 | 29.70 | 29.29 | 29.66 | 652,632 | -0.19(-0.64%) |
Mar 23, 2023 | 30.25 | 30.38 | 29.73 | 29.85 | 594,710 | -0.18(-0.61%) |
Mar 22, 2023 | 30.26 | 30.57 | 30.02 | 30.03 | 604,728 | -0.20(-0.67%) |
Mar 21, 2023 | 30.23 | 30.28 | 30.07 | 30.24 | 739,255 | +0.62(+2.08%) |
Mar 20, 2023 | 29.39 | 29.72 | 29.39 | 29.62 | 535,477 | +0.48(+1.64%) |
Mar 17, 2023 | 29.31 | 29.31 | 29.00 | 29.14 | 971,517 | -0.45(-1.52%) |
Mar 16, 2023 | 29.03 | 29.59 | 28.92 | 29.59 | 940,046 | +0.25(+0.85%) |
Mar 15, 2023 | 29.24 | 29.37 | 28.91 | 29.34 | 1,152,664 | -1.12(-3.68%) |
Mar 14, 2023 | 30.43 | 30.54 | 30.25 | 30.46 | 619,206 | +0.31(+1.02%) |
Mar 13, 2023 | 30.17 | 30.45 | 29.98 | 30.16 | 967,938 | -0.55(-1.78%) |
Mar 10, 2023 | 31.01 | 31.15 | 30.68 | 30.70 | 1,033,592 | -0.41(-1.32%) |
Mar 09, 2023 | 31.50 | 31.56 | 31.08 | 31.11 | 512,373 | -0.33(-1.05%) |
Mar 08, 2023 | 31.43 | 31.61 | 31.34 | 31.44 | 528,673 | +0.11(+0.35%) |
Mar 07, 2023 | 31.90 | 31.90 | 31.26 | 31.33 | 1,086,224 | -0.59(-1.86%) |
Mar 06, 2023 | 31.93 | 32.02 | 31.87 | 31.93 | 510,192 | -0.04(-0.12%) |
Mar 03, 2023 | 31.68 | 31.98 | 31.60 | 31.96 | 399,919 | +0.50(+1.58%) |
Mar 02, 2023 | 31.19 | 31.51 | 31.19 | 31.47 | 569,020 | +0.01(+0.03%) |