Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.95 | 30.40 | 29.16 | 29.58 | 686,350 | -0.68(-2.24%) |
May 30, 2023 | 30.63 | 30.95 | 30.00 | 30.25 | 591,481 | -0.20(-0.65%) |
May 26, 2023 | 29.86 | 30.54 | 29.78 | 30.45 | 580,401 | +0.62(+2.07%) |
May 25, 2023 | 30.18 | 30.26 | 29.31 | 29.84 | 809,103 | -0.48(-1.58%) |
May 24, 2023 | 30.63 | 30.70 | 29.99 | 30.31 | 734,834 | -0.69(-2.22%) |
May 23, 2023 | 31.12 | 32.03 | 30.95 | 31.00 | 662,989 | -0.28(-0.89%) |
May 22, 2023 | 30.66 | 31.51 | 30.49 | 31.28 | 550,078 | +0.77(+2.51%) |
May 19, 2023 | 31.33 | 31.38 | 30.22 | 30.51 | 697,774 | -0.41(-1.32%) |
May 18, 2023 | 30.33 | 31.02 | 30.14 | 30.92 | 728,407 | +0.37(+1.21%) |
May 17, 2023 | 29.61 | 30.66 | 29.20 | 30.55 | 781,453 | +1.30(+4.43%) |
May 16, 2023 | 29.70 | 29.74 | 29.23 | 29.26 | 446,166 | -0.91(-3.01%) |
May 15, 2023 | 29.59 | 30.41 | 29.45 | 30.16 | 428,398 | +0.73(+2.47%) |
May 12, 2023 | 29.71 | 29.92 | 29.05 | 29.44 | 359,206 | -0.11(-0.37%) |
May 11, 2023 | 29.57 | 29.78 | 29.22 | 29.55 | 331,504 | -0.49(-1.63%) |
May 10, 2023 | 30.54 | 30.54 | 29.45 | 30.04 | 567,869 | +0.30(+1.01%) |
May 09, 2023 | 29.54 | 29.97 | 29.26 | 29.74 | 369,120 | -0.19(-0.63%) |
May 08, 2023 | 30.33 | 30.40 | 29.60 | 29.93 | 484,524 | -0.16(-0.53%) |
May 05, 2023 | 29.64 | 30.24 | 29.61 | 30.08 | 828,027 | +1.36(+4.72%) |
May 04, 2023 | 29.02 | 29.09 | 28.14 | 28.73 | 1,333,886 | -0.69(-2.34%) |
May 03, 2023 | 29.33 | 30.49 | 29.33 | 29.42 | 1,117,668 | +0.25(+0.85%) |
May 02, 2023 | 30.12 | 30.12 | 28.55 | 29.17 | 1,127,456 | -1.29(-4.22%) |
May 01, 2023 | 30.28 | 31.10 | 30.24 | 30.45 | 555,760 | +0.07(+0.23%) |
Apr 28, 2023 | 29.74 | 30.59 | 29.69 | 30.38 | 969,310 | +0.54(+1.80%) |
Apr 27, 2023 | 29.31 | 29.90 | 28.94 | 29.85 | 1,042,488 | +0.70(+2.39%) |
Apr 26, 2023 | 29.42 | 29.80 | 28.97 | 29.15 | 1,026,579 | -0.57(-1.91%) |
Apr 25, 2023 | 30.60 | 30.68 | 29.69 | 29.72 | 810,194 | -1.51(-4.85%) |
Apr 24, 2023 | 31.18 | 31.57 | 30.89 | 31.23 | 525,113 | -0.08(-0.25%) |
Apr 21, 2023 | 31.34 | 31.39 | 30.68 | 31.31 | 811,434 | +0.12(+0.38%) |
Apr 20, 2023 | 31.09 | 31.58 | 30.91 | 31.19 | 649,882 | -0.38(-1.20%) |
Apr 19, 2023 | 31.10 | 31.73 | 30.95 | 31.57 | 816,135 | +0.11(+0.35%) |
Apr 18, 2023 | 32.04 | 32.04 | 31.07 | 31.46 | 667,853 | -0.29(-0.91%) |
Apr 17, 2023 | 31.08 | 31.76 | 31.03 | 31.75 | 812,488 | +0.80(+2.58%) |
Apr 14, 2023 | 31.60 | 31.89 | 30.54 | 30.95 | 700,753 | -0.61(-1.93%) |
Apr 13, 2023 | 30.98 | 31.70 | 30.77 | 31.56 | 609,149 | +0.84(+2.72%) |
Apr 12, 2023 | 31.79 | 31.79 | 30.65 | 30.72 | 802,291 | -0.50(-1.60%) |
Apr 11, 2023 | 30.97 | 31.48 | 30.84 | 31.22 | 591,957 | +0.47(+1.52%) |
Apr 10, 2023 | 29.79 | 30.76 | 29.79 | 30.75 | 509,448 | +0.63(+2.08%) |
Apr 06, 2023 | 30.05 | 30.26 | 29.67 | 30.12 | 730,080 | +0.10(+0.33%) |
Apr 05, 2023 | 30.24 | 30.41 | 29.64 | 30.02 | 872,900 | -0.61(-1.98%) |
Apr 04, 2023 | 31.91 | 31.96 | 30.27 | 30.63 | 971,606 | -1.12(-3.52%) |
Apr 03, 2023 | 31.89 | 32.21 | 31.05 | 31.75 | 828,180 | +0.04(+0.13%) |
Mar 31, 2023 | 31.03 | 31.80 | 31.03 | 31.71 | 684,995 | +1.09(+3.55%) |
Mar 30, 2023 | 31.21 | 31.34 | 30.35 | 30.62 | 579,493 | -0.12(-0.39%) |
Mar 29, 2023 | 30.66 | 30.74 | 30.20 | 30.74 | 682,007 | +0.68(+2.25%) |
Mar 28, 2023 | 29.94 | 30.38 | 29.77 | 30.06 | 597,317 | -0.10(-0.33%) |
Mar 27, 2023 | 30.14 | 30.46 | 29.67 | 30.16 | 1,079,289 | +0.67(+2.26%) |
Mar 24, 2023 | 28.41 | 29.57 | 28.00 | 29.50 | 1,184,773 | +0.54(+1.86%) |
Mar 23, 2023 | 29.64 | 30.36 | 28.45 | 28.96 | 1,040,613 | -0.25(-0.85%) |
Mar 22, 2023 | 30.93 | 31.21 | 29.19 | 29.21 | 1,105,211 | -1.85(-5.97%) |
Mar 21, 2023 | 30.96 | 31.51 | 30.77 | 31.06 | 1,113,564 | +1.12(+3.73%) |
Mar 20, 2023 | 29.79 | 30.53 | 29.58 | 29.95 | 1,214,955 | +0.74(+2.52%) |
Mar 17, 2023 | 30.12 | 30.37 | 29.02 | 29.21 | 950,962 | -1.60(-5.21%) |
Mar 16, 2023 | 29.27 | 31.29 | 28.93 | 30.81 | 1,221,808 | +0.73(+2.42%) |
Mar 15, 2023 | 29.43 | 30.09 | 28.89 | 30.08 | 1,695,481 | -1.01(-3.24%) |
Mar 14, 2023 | 31.75 | 31.98 | 30.39 | 31.09 | 1,198,816 | +1.14(+3.79%) |
Mar 13, 2023 | 29.67 | 31.03 | 29.17 | 29.96 | 2,662,662 | -0.95(-3.06%) |
Mar 10, 2023 | 32.46 | 32.48 | 30.27 | 30.90 | 1,980,054 | -1.99(-6.06%) |
Mar 09, 2023 | 34.83 | 35.03 | 32.83 | 32.90 | 922,883 | -1.93(-5.55%) |
Mar 08, 2023 | 34.90 | 35.18 | 34.28 | 34.83 | 748,580 | +0.01(+0.03%) |
Mar 07, 2023 | 35.60 | 35.74 | 34.68 | 34.82 | 897,846 | -0.83(-2.32%) |
Mar 06, 2023 | 36.73 | 36.75 | 35.32 | 35.65 | 613,171 | -1.09(-2.96%) |
Mar 03, 2023 | 35.99 | 36.86 | 35.55 | 36.73 | 623,800 | +0.96(+2.67%) |
Mar 02, 2023 | 34.96 | 35.87 | 34.71 | 35.77 | 578,455 | +0.16(+0.45%) |