Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.79 | 29.81 | 28.79 | 29.81 | 1,503 | -0.19(-0.64%) |
May 30, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 849 | +0.40(+1.35%) |
May 26, 2023 | 29.55 | 30.20 | 29.55 | 29.60 | 10,253 | +0.08(+0.27%) |
May 25, 2023 | 29.52 | 29.52 | 28.97 | 29.52 | 919 | -1.58(-5.08%) |
May 24, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 521 | -0.01(-0.03%) |
May 23, 2023 | 31.24 | 31.24 | 31.01 | 31.11 | 1,680 | -0.34(-1.08%) |
May 22, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 540 | -0.30(-0.94%) |
May 19, 2023 | 31.48 | 31.75 | 31.48 | 31.75 | 843 | +0.25(+0.79%) |
May 18, 2023 | 31.52 | 31.52 | 31.50 | 31.50 | 700 | -0.39(-1.24%) |
May 17, 2023 | 31.95 | 32.19 | 31.80 | 31.89 | 1,556 | -0.05(-0.17%) |
May 16, 2023 | 32.03 | 32.09 | 31.95 | 31.95 | 1,665 | -0.07(-0.22%) |
May 15, 2023 | 32.04 | 32.04 | 31.95 | 32.02 | 1,252 | +0.25(+0.79%) |
May 12, 2023 | 32.00 | 32.00 | 31.77 | 31.77 | 928 | -0.19(-0.59%) |
May 11, 2023 | 31.96 | 31.96 | 31.74 | 31.96 | 712 | +0.38(+1.19%) |
May 10, 2023 | 31.57 | 31.59 | 31.57 | 31.59 | 2,567 | +0.06(+0.19%) |
May 09, 2023 | 31.48 | 31.54 | 31.43 | 31.53 | 3,232 | -0.24(-0.77%) |
May 08, 2023 | 30.50 | 31.77 | 30.50 | 31.77 | 1,368 | -0.07(-0.22%) |
May 05, 2023 | 31.50 | 31.84 | 31.50 | 31.84 | 2,129 | +0.29(+0.92%) |
May 04, 2023 | 31.41 | 31.59 | 31.41 | 31.55 | 1,182 | +0.51(+1.64%) |
May 03, 2023 | 31.13 | 31.13 | 31.03 | 31.04 | 2,639 | +0.93(+3.09%) |
May 02, 2023 | 30.11 | 30.11 | 30.10 | 30.11 | 1,648 | -0.38(-1.23%) |
May 01, 2023 | 31.00 | 31.00 | 30.19 | 30.48 | 3,430 | -0.10(-0.33%) |
Apr 28, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 478 | +0.55(+1.81%) |
Apr 27, 2023 | 29.99 | 30.20 | 29.99 | 30.04 | 866 | -0.11(-0.36%) |
Apr 26, 2023 | 30.15 | 30.20 | 30.15 | 30.15 | 3,924 | +0.04(+0.13%) |
Apr 25, 2023 | 29.96 | 30.21 | 29.96 | 30.11 | 5,755 | +0.03(+0.11%) |
Apr 24, 2023 | 29.89 | 30.08 | 29.89 | 30.08 | 8,302 | +0.23(+0.76%) |
Apr 21, 2023 | 29.64 | 29.85 | 29.64 | 29.85 | 1,107 | +0.33(+1.10%) |
Apr 20, 2023 | 29.60 | 29.60 | 29.52 | 29.52 | 4,282 | +0.14(+0.49%) |
Apr 19, 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 587 | +0.33(+1.15%) |
Apr 18, 2023 | 28.95 | 29.05 | 28.95 | 29.05 | 3,644 | +0.29(+0.99%) |
Apr 17, 2023 | 28.85 | 28.85 | 28.74 | 28.76 | 2,075 | -0.09(-0.33%) |
Apr 14, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 489 | -0.13(-0.47%) |
Apr 13, 2023 | 28.96 | 29.03 | 28.96 | 28.99 | 698 | +0.32(+1.12%) |
Apr 12, 2023 | 28.50 | 28.67 | 28.50 | 28.67 | 747 | +0.10(+0.35%) |
Apr 11, 2023 | 28.52 | 28.93 | 28.51 | 28.57 | 5,555 | +1.13(+4.13%) |
Apr 10, 2023 | 27.63 | 27.63 | 27.16 | 27.44 | 1,344 | -1.15(-4.02%) |
Apr 06, 2023 | 28.41 | 28.69 | 28.41 | 28.59 | 1,159 | +0.18(+0.62%) |
Apr 05, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 3,380 | -0.26(-0.91%) |
Apr 04, 2023 | 28.15 | 28.67 | 28.15 | 28.67 | 2,464 | +0.93(+3.35%) |
Apr 03, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 711 | +0.36(+1.33%) |
Mar 31, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 512 | +0.03(+0.12%) |
Mar 30, 2023 | 27.30 | 27.36 | 27.30 | 27.35 | 1,279 | -0.04(-0.16%) |
Mar 29, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 531 | +0.75(+2.82%) |
Mar 28, 2023 | 26.77 | 26.77 | 26.64 | 26.64 | 4,252 | -0.46(-1.70%) |
Mar 27, 2023 | 26.91 | 27.10 | 26.80 | 27.10 | 1,565 | +0.49(+1.84%) |
Mar 24, 2023 | 26.63 | 26.63 | 26.61 | 26.61 | 1,317 | -0.18(-0.68%) |
Mar 23, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 207 | -0.03(-0.13%) |
Mar 22, 2023 | 26.74 | 26.83 | 26.74 | 26.83 | 2,937 | +0.52(+1.98%) |
Mar 21, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 465 | +0.05(+0.21%) |
Mar 20, 2023 | 25.95 | 26.25 | 25.95 | 26.25 | 1,265 | +0.26(+1.00%) |
Mar 17, 2023 | 25.52 | 25.99 | 25.52 | 25.99 | 5,379 | +0.07(+0.27%) |
Mar 16, 2023 | 25.82 | 25.92 | 25.76 | 25.92 | 3,418 | +0.77(+3.04%) |
Mar 15, 2023 | 24.99 | 25.16 | 24.99 | 25.16 | 2,420 | -0.61(-2.36%) |
Mar 14, 2023 | 25.75 | 25.76 | 25.75 | 25.76 | 456 | -0.02(-0.07%) |
Mar 13, 2023 | 25.59 | 25.78 | 25.48 | 25.78 | 45,412 | +0.30(+1.18%) |
Mar 10, 2023 | 25.80 | 25.80 | 25.48 | 25.48 | 51,076 | -0.29(-1.13%) |
Mar 09, 2023 | 25.97 | 25.97 | 25.77 | 25.77 | 1,777 | -0.08(-0.31%) |
Mar 08, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 342 | +0.17(+0.66%) |
Mar 07, 2023 | 25.69 | 25.69 | 25.61 | 25.68 | 1,363 | -0.44(-1.69%) |
Mar 06, 2023 | 26.09 | 26.12 | 26.09 | 26.12 | 690 | +0.02(+0.07%) |
Mar 03, 2023 | 26.01 | 26.11 | 26.00 | 26.11 | 2,801 | +0.06(+0.22%) |
Mar 02, 2023 | 25.79 | 26.05 | 25.79 | 26.05 | 1,268 | +0.44(+1.71%) |