Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.90 | 30.92 | 30.70 | 30.90 | 9,185 | -0.30(-0.96%) |
May 30, 2023 | 31.16 | 31.35 | 31.15 | 31.20 | 8,402 | -0.31(-0.99%) |
May 26, 2023 | 31.59 | 31.72 | 31.51 | 31.51 | 35,013 | +0.05(+0.17%) |
May 25, 2023 | 31.47 | 31.54 | 31.23 | 31.46 | 6,705 | -0.25(-0.78%) |
May 24, 2023 | 32.01 | 32.01 | 31.63 | 31.71 | 2,887 | -0.44(-1.36%) |
May 23, 2023 | 32.15 | 32.40 | 32.02 | 32.14 | 18,410 | -0.14(-0.42%) |
May 22, 2023 | 32.21 | 32.34 | 32.21 | 32.28 | 3,534 | +0.13(+0.39%) |
May 19, 2023 | 32.19 | 32.25 | 32.00 | 32.15 | 7,799 | +0.05(+0.15%) |
May 18, 2023 | 31.81 | 32.25 | 31.76 | 32.10 | 42,078 | +0.19(+0.59%) |
May 17, 2023 | 32.38 | 32.38 | 31.50 | 31.91 | 7,238 | +0.22(+0.69%) |
May 16, 2023 | 31.77 | 31.77 | 31.70 | 31.70 | 31,385 | -0.26(-0.82%) |
May 15, 2023 | 31.61 | 32.20 | 31.61 | 31.96 | 114,719 | +0.10(+0.31%) |
May 12, 2023 | 31.84 | 31.86 | 31.67 | 31.86 | 1,884 | +0.01(+0.03%) |
May 11, 2023 | 31.77 | 31.85 | 31.66 | 31.85 | 5,619 | -0.11(-0.33%) |
May 10, 2023 | 32.08 | 32.20 | 31.85 | 31.96 | 17,792 | -0.24(-0.75%) |
May 09, 2023 | 32.21 | 32.31 | 32.07 | 32.20 | 4,745 | -0.14(-0.42%) |
May 08, 2023 | 32.46 | 32.70 | 32.21 | 32.34 | 33,379 | +0.06(+0.18%) |
May 05, 2023 | 32.18 | 32.36 | 32.08 | 32.28 | 10,356 | +0.68(+2.15%) |
May 04, 2023 | 31.71 | 31.71 | 31.39 | 31.60 | 16,173 | -0.20(-0.64%) |
May 03, 2023 | 32.80 | 32.80 | 31.74 | 31.80 | 21,279 | -0.25(-0.79%) |
May 02, 2023 | 32.09 | 32.66 | 31.59 | 32.06 | 168,829 | -0.41(-1.26%) |
May 01, 2023 | 32.49 | 32.76 | 32.44 | 32.46 | 3,986 | -0.17(-0.52%) |
Apr 28, 2023 | 32.61 | 32.69 | 32.61 | 32.63 | 7,374 | +0.35(+1.10%) |
Apr 27, 2023 | 32.08 | 32.34 | 32.01 | 32.28 | 8,671 | +0.19(+0.61%) |
Apr 26, 2023 | 32.46 | 32.46 | 32.03 | 32.09 | 5,366 | -0.29(-0.90%) |
Apr 25, 2023 | 32.44 | 32.44 | 32.27 | 32.38 | 3,862 | -0.57(-1.74%) |
Apr 24, 2023 | 33.01 | 33.01 | 32.77 | 32.95 | 50,908 | +0.12(+0.36%) |
Apr 21, 2023 | 32.68 | 32.88 | 32.64 | 32.83 | 9,384 | -0.13(-0.40%) |
Apr 20, 2023 | 32.97 | 33.12 | 32.96 | 32.97 | 18,577 | -0.22(-0.67%) |
Apr 19, 2023 | 33.15 | 33.27 | 32.96 | 33.19 | 17,928 | -0.15(-0.44%) |
Apr 18, 2023 | 33.26 | 33.46 | 33.18 | 33.33 | 13,498 | +0.06(+0.18%) |
Apr 17, 2023 | 33.33 | 33.37 | 33.19 | 33.28 | 6,730 | -0.02(-0.06%) |
Apr 14, 2023 | 33.55 | 33.64 | 33.13 | 33.30 | 21,008 | -0.12(-0.36%) |
Apr 13, 2023 | 33.31 | 33.42 | 33.20 | 33.42 | 2,240 | +0.40(+1.22%) |
Apr 12, 2023 | 33.29 | 33.36 | 33.01 | 33.01 | 9,003 | -0.11(-0.34%) |
Apr 11, 2023 | 33.21 | 33.21 | 32.85 | 33.13 | 7,595 | +0.35(+1.08%) |
Apr 10, 2023 | 32.48 | 32.80 | 32.48 | 32.77 | 6,763 | +0.26(+0.80%) |
Apr 06, 2023 | 32.49 | 32.60 | 32.38 | 32.51 | 13,018 | -0.14(-0.42%) |
Apr 05, 2023 | 33.10 | 33.10 | 32.39 | 32.65 | 12,383 | +0.01(+0.03%) |
Apr 04, 2023 | 33.76 | 33.76 | 32.44 | 32.64 | 47,314 | -0.47(-1.41%) |
Apr 03, 2023 | 33.01 | 33.11 | 32.83 | 33.11 | 23,617 | +0.47(+1.43%) |
Mar 31, 2023 | 32.55 | 32.64 | 32.42 | 32.64 | 6,547 | +0.32(+0.99%) |
Mar 30, 2023 | 32.09 | 32.32 | 32.09 | 32.32 | 8,102 | +0.22(+0.70%) |
Mar 29, 2023 | 32.03 | 32.09 | 31.92 | 32.09 | 5,773 | +0.27(+0.86%) |
Mar 28, 2023 | 31.73 | 31.89 | 31.73 | 31.82 | 10,359 | +0.33(+1.05%) |
Mar 27, 2023 | 31.06 | 31.57 | 31.06 | 31.49 | 12,239 | +0.28(+0.91%) |
Mar 24, 2023 | 30.68 | 31.36 | 30.68 | 31.21 | 18,907 | +0.05(+0.15%) |
Mar 23, 2023 | 31.60 | 31.68 | 31.06 | 31.16 | 17,579 | -0.16(-0.52%) |
Mar 22, 2023 | 31.92 | 31.92 | 31.33 | 31.33 | 9,516 | -0.30(-0.95%) |
Mar 21, 2023 | 31.66 | 31.77 | 31.54 | 31.63 | 19,117 | +0.50(+1.60%) |
Mar 20, 2023 | 30.99 | 31.30 | 30.99 | 31.13 | 3,347 | +0.53(+1.74%) |
Mar 17, 2023 | 30.64 | 30.73 | 30.59 | 30.59 | 3,750 | -0.38(-1.24%) |
Mar 16, 2023 | 30.78 | 31.05 | 30.77 | 30.98 | 10,917 | +0.22(+0.73%) |
Mar 15, 2023 | 31.88 | 31.88 | 30.37 | 30.75 | 19,164 | -0.84(-2.67%) |
Mar 14, 2023 | 31.99 | 31.99 | 31.49 | 31.60 | 9,914 | +0.25(+0.79%) |
Mar 13, 2023 | 31.51 | 31.53 | 31.26 | 31.35 | 3,727 | -0.51(-1.60%) |
Mar 10, 2023 | 32.22 | 32.34 | 31.67 | 31.86 | 20,610 | -0.43(-1.32%) |
Mar 09, 2023 | 32.74 | 32.74 | 32.29 | 32.29 | 3,759 | -0.36(-1.10%) |
Mar 08, 2023 | 32.69 | 32.75 | 32.47 | 32.65 | 4,499 | +0.09(+0.27%) |
Mar 07, 2023 | 33.05 | 33.05 | 32.56 | 32.56 | 9,699 | -0.67(-2.01%) |
Mar 06, 2023 | 33.64 | 33.64 | 33.13 | 33.23 | 7,166 | -0.33(-0.98%) |
Mar 03, 2023 | 34.59 | 34.59 | 33.23 | 33.56 | 3,893 | +0.47(+1.44%) |
Mar 02, 2023 | 32.92 | 33.09 | 32.92 | 33.08 | 8,903 | +0.24(+0.74%) |