Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.47 | 29.61 | 29.34 | 29.59 | 441,113 | -0.10(-0.34%) |
May 30, 2023 | 29.97 | 29.97 | 29.66 | 29.69 | 74,462 | -0.41(-1.36%) |
May 26, 2023 | 30.09 | 30.22 | 30.09 | 30.10 | 91,676 | +0.18(+0.58%) |
May 25, 2023 | 30.11 | 30.11 | 29.90 | 29.93 | 64,493 | -0.15(-0.52%) |
May 24, 2023 | 30.20 | 30.21 | 30.04 | 30.08 | 42,656 | -0.44(-1.44%) |
May 23, 2023 | 30.68 | 30.68 | 30.51 | 30.52 | 34,340 | -0.58(-1.86%) |
May 22, 2023 | 31.04 | 31.20 | 31.04 | 31.10 | 44,153 | +0.00(+0.00%) |
May 19, 2023 | 31.08 | 31.10 | 30.99 | 31.10 | 42,435 | +0.19(+0.61%) |
May 18, 2023 | 30.99 | 30.99 | 30.86 | 30.91 | 39,428 | -0.30(-0.96%) |
May 17, 2023 | 31.10 | 31.24 | 31.10 | 31.21 | 27,634 | -0.20(-0.64%) |
May 16, 2023 | 31.45 | 31.53 | 31.35 | 31.41 | 28,154 | -0.47(-1.47%) |
May 15, 2023 | 31.77 | 31.89 | 31.66 | 31.88 | 82,610 | +0.77(+2.48%) |
May 12, 2023 | 31.34 | 31.34 | 31.08 | 31.11 | 26,404 | -0.62(-1.95%) |
May 11, 2023 | 31.72 | 31.76 | 31.65 | 31.73 | 219,228 | -0.15(-0.47%) |
May 10, 2023 | 31.90 | 31.91 | 31.78 | 31.88 | 63,085 | -0.19(-0.59%) |
May 09, 2023 | 32.00 | 32.13 | 32.00 | 32.07 | 17,547 | -0.24(-0.74%) |
May 08, 2023 | 32.31 | 32.40 | 32.28 | 32.31 | 30,582 | +0.23(+0.70%) |
May 05, 2023 | 31.99 | 32.12 | 31.96 | 32.09 | 10,977 | -0.08(-0.26%) |
May 04, 2023 | 31.98 | 32.21 | 31.98 | 32.17 | 36,768 | +0.25(+0.77%) |
May 03, 2023 | 31.99 | 31.99 | 31.87 | 31.92 | 17,794 | +0.10(+0.31%) |
May 02, 2023 | 31.97 | 31.97 | 31.74 | 31.82 | 54,379 | -0.18(-0.56%) |
May 01, 2023 | 32.01 | 32.20 | 31.98 | 32.00 | 24,134 | -0.26(-0.81%) |
Apr 28, 2023 | 32.15 | 32.26 | 32.13 | 32.26 | 251,562 | +0.30(+0.94%) |
Apr 27, 2023 | 31.77 | 31.97 | 31.77 | 31.96 | 12,752 | +0.45(+1.43%) |
Apr 26, 2023 | 31.61 | 31.71 | 31.51 | 31.51 | 84,262 | +0.16(+0.51%) |
Apr 25, 2023 | 31.51 | 31.51 | 31.28 | 31.35 | 87,872 | -0.54(-1.69%) |
Apr 24, 2023 | 31.98 | 31.98 | 31.73 | 31.89 | 32,626 | -0.31(-0.96%) |
Apr 21, 2023 | 32.32 | 32.32 | 32.09 | 32.20 | 50,300 | -0.71(-2.16%) |
Apr 20, 2023 | 33.00 | 33.06 | 32.88 | 32.91 | 35,948 | -0.14(-0.42%) |
Apr 19, 2023 | 33.17 | 33.17 | 32.99 | 33.05 | 41,125 | -0.34(-1.02%) |
Apr 18, 2023 | 33.42 | 33.55 | 33.37 | 33.39 | 53,425 | +0.05(+0.15%) |
Apr 17, 2023 | 33.35 | 33.42 | 33.28 | 33.34 | 54,204 | +0.40(+1.20%) |
Apr 14, 2023 | 32.96 | 33.07 | 32.85 | 32.95 | 44,540 | -0.06(-0.20%) |
Apr 13, 2023 | 32.93 | 33.04 | 32.89 | 33.01 | 30,243 | +0.20(+0.61%) |
Apr 12, 2023 | 32.92 | 33.03 | 32.78 | 32.81 | 38,218 | -0.14(-0.42%) |
Apr 11, 2023 | 33.04 | 33.05 | 32.94 | 32.95 | 21,873 | -0.05(-0.16%) |
Apr 10, 2023 | 32.96 | 33.02 | 32.96 | 33.00 | 15,481 | -0.14(-0.41%) |
Apr 06, 2023 | 32.93 | 33.14 | 32.93 | 33.14 | 64,317 | +0.08(+0.24%) |
Apr 05, 2023 | 33.23 | 33.23 | 32.94 | 33.06 | 70,478 | -0.10(-0.30%) |
Apr 04, 2023 | 32.99 | 33.16 | 32.98 | 33.16 | 30,220 | +0.08(+0.24%) |
Apr 03, 2023 | 32.99 | 33.10 | 32.94 | 33.08 | 54,915 | +0.41(+1.25%) |
Mar 31, 2023 | 32.77 | 32.86 | 32.61 | 32.67 | 63,963 | -0.05(-0.15%) |
Mar 30, 2023 | 32.76 | 32.78 | 32.64 | 32.72 | 18,563 | +0.38(+1.18%) |
Mar 29, 2023 | 32.34 | 32.39 | 32.24 | 32.34 | 31,052 | -0.06(-0.19%) |
Mar 28, 2023 | 32.39 | 32.45 | 32.36 | 32.40 | 69,166 | +0.08(+0.25%) |
Mar 27, 2023 | 32.21 | 32.34 | 32.21 | 32.32 | 9,348 | -0.22(-0.68%) |
Mar 24, 2023 | 32.45 | 32.54 | 32.43 | 32.54 | 27,822 | -0.17(-0.52%) |
Mar 23, 2023 | 32.81 | 32.99 | 32.62 | 32.71 | 24,260 | +0.46(+1.43%) |
Mar 22, 2023 | 32.17 | 32.57 | 32.17 | 32.25 | 210,812 | +0.08(+0.25%) |
Mar 21, 2023 | 32.29 | 32.29 | 32.03 | 32.17 | 60,151 | +0.28(+0.88%) |
Mar 20, 2023 | 31.83 | 31.95 | 31.83 | 31.89 | 33,745 | +0.21(+0.66%) |
Mar 17, 2023 | 31.82 | 31.89 | 31.67 | 31.68 | 61,087 | -0.21(-0.66%) |
Mar 16, 2023 | 31.74 | 31.89 | 31.60 | 31.89 | 133,987 | -0.09(-0.28%) |
Mar 15, 2023 | 31.93 | 32.00 | 31.79 | 31.98 | 47,202 | -0.42(-1.30%) |
Mar 14, 2023 | 32.40 | 32.46 | 32.28 | 32.40 | 43,446 | -0.05(-0.15%) |
Mar 13, 2023 | 32.14 | 32.58 | 32.14 | 32.45 | 215,651 | +0.49(+1.53%) |
Mar 10, 2023 | 31.88 | 32.14 | 31.86 | 31.96 | 64,216 | +0.10(+0.31%) |
Mar 09, 2023 | 32.11 | 32.11 | 31.77 | 31.86 | 80,188 | -0.36(-1.12%) |
Mar 08, 2023 | 32.45 | 32.45 | 32.19 | 32.22 | 48,218 | +0.14(+0.44%) |
Mar 07, 2023 | 32.34 | 32.45 | 32.04 | 32.08 | 32,347 | -0.75(-2.28%) |
Mar 06, 2023 | 33.03 | 33.08 | 32.75 | 32.83 | 50,777 | -0.56(-1.68%) |
Mar 03, 2023 | 33.32 | 33.43 | 33.24 | 33.39 | 28,740 | +0.12(+0.36%) |
Mar 02, 2023 | 33.18 | 33.32 | 33.06 | 33.27 | 74,129 | -0.19(-0.57%) |