Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.92 | 29.98 | 29.43 | 29.62 | 2,435,698 | -0.57(-1.89%) |
May 30, 2023 | 30.77 | 30.95 | 30.11 | 30.19 | 2,214,776 | -0.70(-2.26%) |
May 26, 2023 | 30.49 | 30.95 | 30.29 | 30.89 | 2,059,980 | +0.56(+1.84%) |
May 25, 2023 | 29.97 | 30.54 | 29.68 | 30.33 | 2,554,260 | +0.29(+0.98%) |
May 24, 2023 | 30.62 | 30.81 | 29.90 | 30.04 | 2,651,531 | -0.78(-2.52%) |
May 23, 2023 | 30.73 | 31.35 | 30.61 | 30.81 | 2,243,136 | +0.11(+0.35%) |
May 22, 2023 | 30.46 | 31.00 | 30.43 | 30.70 | 1,946,053 | +0.47(+1.56%) |
May 19, 2023 | 30.25 | 30.41 | 29.97 | 30.23 | 1,895,765 | +0.06(+0.20%) |
May 18, 2023 | 30.37 | 30.57 | 29.94 | 30.17 | 1,819,211 | -0.29(-0.97%) |
May 17, 2023 | 29.92 | 30.53 | 29.46 | 30.47 | 2,301,949 | +0.80(+2.71%) |
May 16, 2023 | 29.98 | 30.02 | 29.47 | 29.66 | 2,001,457 | -0.32(-1.08%) |
May 15, 2023 | 30.16 | 30.29 | 29.86 | 29.99 | 2,030,344 | +0.22(+0.73%) |
May 12, 2023 | 30.46 | 30.53 | 29.37 | 29.77 | 3,562,565 | -0.83(-2.72%) |
May 11, 2023 | 30.54 | 30.81 | 29.50 | 30.61 | 2,122,322 | +0.05(+0.16%) |
May 10, 2023 | 31.78 | 31.83 | 30.48 | 30.56 | 3,379,781 | -1.02(-3.23%) |
May 09, 2023 | 31.17 | 31.65 | 30.61 | 31.58 | 3,142,160 | +0.32(+1.04%) |
May 08, 2023 | 31.23 | 31.38 | 30.80 | 31.25 | 2,163,082 | +0.48(+1.56%) |
May 05, 2023 | 30.24 | 30.83 | 30.11 | 30.77 | 2,073,138 | +1.10(+3.70%) |
May 04, 2023 | 30.06 | 30.24 | 29.48 | 29.67 | 3,463,978 | -0.61(-2.01%) |
May 03, 2023 | 30.22 | 30.95 | 29.98 | 30.28 | 2,382,185 | +0.08(+0.26%) |
May 02, 2023 | 31.31 | 31.35 | 30.11 | 30.20 | 2,482,326 | -1.36(-4.32%) |
May 01, 2023 | 31.62 | 31.83 | 31.31 | 31.57 | 1,950,597 | -0.27(-0.86%) |
Apr 28, 2023 | 31.21 | 31.86 | 31.18 | 31.84 | 1,241,858 | +0.47(+1.50%) |
Apr 27, 2023 | 30.70 | 31.42 | 30.70 | 31.37 | 2,347,152 | +0.99(+3.26%) |
Apr 26, 2023 | 31.10 | 31.28 | 30.33 | 30.38 | 2,339,862 | -0.77(-2.49%) |
Apr 25, 2023 | 32.42 | 32.52 | 31.12 | 31.16 | 2,401,457 | -1.59(-4.85%) |
Apr 24, 2023 | 32.67 | 32.82 | 32.53 | 32.74 | 1,031,508 | +0.09(+0.27%) |
Apr 21, 2023 | 32.52 | 32.77 | 32.35 | 32.66 | 1,797,899 | +0.06(+0.18%) |
Apr 20, 2023 | 31.97 | 32.69 | 31.97 | 32.60 | 2,830,746 | +0.08(+0.24%) |
Apr 19, 2023 | 31.81 | 32.62 | 31.81 | 32.52 | 1,996,064 | +0.28(+0.88%) |
Apr 18, 2023 | 32.10 | 32.39 | 31.71 | 32.23 | 2,595,431 | +0.10(+0.31%) |
Apr 17, 2023 | 31.63 | 32.14 | 31.60 | 32.14 | 1,532,012 | +0.26(+0.80%) |
Apr 14, 2023 | 32.52 | 32.52 | 31.57 | 31.88 | 1,416,641 | -0.39(-1.22%) |
Apr 13, 2023 | 31.59 | 32.29 | 31.59 | 32.27 | 1,431,005 | +0.82(+2.62%) |
Apr 12, 2023 | 31.70 | 31.80 | 31.18 | 31.45 | 1,851,911 | +0.14(+0.44%) |
Apr 11, 2023 | 31.14 | 31.44 | 31.00 | 31.31 | 1,235,417 | +0.38(+1.24%) |
Apr 10, 2023 | 30.63 | 30.93 | 30.31 | 30.93 | 1,495,296 | -0.01(-0.03%) |
Apr 06, 2023 | 31.04 | 31.25 | 30.81 | 30.94 | 1,617,035 | -0.04(-0.13%) |
Apr 05, 2023 | 31.09 | 31.19 | 30.76 | 30.98 | 1,444,499 | -0.26(-0.82%) |
Apr 04, 2023 | 31.88 | 31.90 | 31.10 | 31.23 | 2,074,128 | -0.47(-1.48%) |
Apr 03, 2023 | 31.92 | 31.95 | 31.42 | 31.70 | 2,178,782 | -0.26(-0.83%) |
Mar 31, 2023 | 31.38 | 32.02 | 31.25 | 31.97 | 2,777,457 | +0.94(+3.04%) |
Mar 30, 2023 | 30.88 | 31.16 | 30.76 | 31.03 | 3,632,055 | +0.43(+1.41%) |
Mar 29, 2023 | 29.83 | 30.66 | 29.72 | 30.60 | 4,197,530 | +1.14(+3.86%) |
Mar 28, 2023 | 29.42 | 29.63 | 29.20 | 29.46 | 2,867,942 | +0.10(+0.33%) |
Mar 27, 2023 | 29.81 | 29.82 | 29.14 | 29.36 | 3,296,480 | -0.04(-0.13%) |
Mar 24, 2023 | 28.33 | 29.44 | 28.18 | 29.40 | 3,425,907 | +0.69(+2.39%) |
Mar 23, 2023 | 28.79 | 29.41 | 28.55 | 28.71 | 2,395,754 | +0.05(+0.17%) |
Mar 22, 2023 | 29.41 | 29.63 | 28.66 | 28.66 | 2,853,489 | -0.60(-2.04%) |
Mar 21, 2023 | 29.05 | 29.57 | 28.83 | 29.26 | 2,887,189 | +0.73(+2.54%) |
Mar 20, 2023 | 28.52 | 29.00 | 28.26 | 28.54 | 3,487,948 | +0.46(+1.64%) |
Mar 17, 2023 | 28.65 | 28.73 | 27.94 | 28.08 | 5,089,768 | -0.77(-2.69%) |
Mar 16, 2023 | 27.81 | 29.03 | 27.71 | 28.85 | 4,248,179 | +0.61(+2.15%) |
Mar 15, 2023 | 28.45 | 28.89 | 27.76 | 28.24 | 5,272,281 | -0.69(-2.37%) |
Mar 14, 2023 | 29.43 | 29.73 | 28.66 | 28.93 | 4,075,621 | +0.44(+1.55%) |
Mar 13, 2023 | 28.99 | 29.32 | 28.42 | 28.49 | 6,541,502 | -0.93(-3.17%) |
Mar 10, 2023 | 30.78 | 31.00 | 29.32 | 29.42 | 8,094,477 | -1.53(-4.94%) |
Mar 09, 2023 | 31.94 | 32.28 | 30.88 | 30.95 | 4,459,523 | -0.86(-2.71%) |
Mar 08, 2023 | 31.63 | 31.99 | 31.58 | 31.81 | 4,941,460 | +0.14(+0.43%) |
Mar 07, 2023 | 33.07 | 33.49 | 31.62 | 31.68 | 4,445,616 | -1.22(-3.70%) |
Mar 06, 2023 | 33.39 | 33.66 | 32.85 | 32.89 | 1,974,054 | -0.52(-1.56%) |
Mar 03, 2023 | 32.96 | 33.45 | 32.71 | 33.41 | 1,956,618 | +0.77(+2.37%) |
Mar 02, 2023 | 32.32 | 32.66 | 31.81 | 32.64 | 2,572,433 | +0.13(+0.39%) |