Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.24 | 29.29 | 28.98 | 29.24 | 34,967 | -0.20(-0.69%) |
May 30, 2023 | 29.48 | 29.50 | 29.13 | 29.45 | 25,475 | -0.16(-0.53%) |
May 26, 2023 | 29.82 | 30.01 | 29.58 | 29.60 | 23,951 | -0.10(-0.34%) |
May 25, 2023 | 29.95 | 29.95 | 29.49 | 29.70 | 16,929 | -0.24(-0.80%) |
May 24, 2023 | 30.23 | 30.47 | 29.94 | 29.94 | 47,068 | -0.21(-0.70%) |
May 23, 2023 | 30.08 | 30.49 | 30.08 | 30.16 | 57,974 | +0.12(+0.40%) |
May 22, 2023 | 30.28 | 30.42 | 30.04 | 30.04 | 85,381 | -0.24(-0.79%) |
May 19, 2023 | 30.37 | 30.46 | 30.09 | 30.28 | 82,271 | -0.09(-0.30%) |
May 18, 2023 | 29.59 | 30.37 | 29.35 | 30.37 | 51,900 | +0.91(+3.11%) |
May 17, 2023 | 29.46 | 29.63 | 29.13 | 29.45 | 37,232 | +0.16(+0.56%) |
May 16, 2023 | 29.56 | 30.15 | 29.19 | 29.29 | 29,664 | -0.17(-0.59%) |
May 15, 2023 | 28.70 | 29.93 | 28.70 | 29.46 | 125,915 | +1.02(+3.57%) |
May 12, 2023 | 28.38 | 28.69 | 28.36 | 28.45 | 32,049 | +0.17(+0.61%) |
May 11, 2023 | 28.28 | 28.47 | 28.20 | 28.27 | 22,206 | -0.36(-1.25%) |
May 10, 2023 | 28.64 | 28.68 | 28.22 | 28.63 | 29,752 | +0.11(+0.38%) |
May 09, 2023 | 28.34 | 28.66 | 28.22 | 28.52 | 24,224 | +0.23(+0.81%) |
May 08, 2023 | 28.81 | 28.92 | 28.16 | 28.29 | 35,709 | -0.06(-0.23%) |
May 05, 2023 | 28.43 | 28.75 | 27.99 | 28.36 | 75,702 | +0.41(+1.47%) |
May 04, 2023 | 28.16 | 28.22 | 27.61 | 27.94 | 49,080 | -0.34(-1.20%) |
May 03, 2023 | 28.44 | 28.72 | 28.16 | 28.28 | 35,402 | -0.12(-0.42%) |
May 02, 2023 | 28.95 | 28.95 | 28.05 | 28.40 | 56,203 | -0.78(-2.66%) |
May 01, 2023 | 29.21 | 29.77 | 28.90 | 29.18 | 77,048 | -0.24(-0.81%) |
Apr 28, 2023 | 29.18 | 29.50 | 28.95 | 29.42 | 114,079 | +0.17(+0.59%) |
Apr 27, 2023 | 28.94 | 29.27 | 28.81 | 29.24 | 41,735 | +0.50(+1.75%) |
Apr 26, 2023 | 28.96 | 29.08 | 28.60 | 28.74 | 44,205 | -0.51(-1.75%) |
Apr 25, 2023 | 29.33 | 29.43 | 28.85 | 29.25 | 25,720 | -0.15(-0.50%) |
Apr 24, 2023 | 29.26 | 29.59 | 28.81 | 29.40 | 54,399 | +0.14(+0.47%) |
Apr 21, 2023 | 29.15 | 29.27 | 28.97 | 29.26 | 21,752 | +0.22(+0.76%) |
Apr 20, 2023 | 29.08 | 29.08 | 28.88 | 29.04 | 35,588 | -0.18(-0.63%) |
Apr 19, 2023 | 29.35 | 29.36 | 29.06 | 29.22 | 53,471 | -0.17(-0.59%) |
Apr 18, 2023 | 29.61 | 29.64 | 29.33 | 29.40 | 28,135 | -0.27(-0.92%) |
Apr 17, 2023 | 29.70 | 29.87 | 29.48 | 29.67 | 24,470 | -0.02(-0.06%) |
Apr 14, 2023 | 29.61 | 29.71 | 29.51 | 29.69 | 22,468 | +0.00(+0.00%) |
Apr 13, 2023 | 29.61 | 29.69 | 29.49 | 29.69 | 39,452 | +0.10(+0.34%) |
Apr 12, 2023 | 29.67 | 29.82 | 29.44 | 29.59 | 29,985 | +0.03(+0.09%) |
Apr 11, 2023 | 29.32 | 29.76 | 29.28 | 29.56 | 45,064 | +0.47(+1.62%) |
Apr 10, 2023 | 29.11 | 29.55 | 29.05 | 29.09 | 29,659 | -0.05(-0.19%) |
Apr 06, 2023 | 29.47 | 29.47 | 29.04 | 29.14 | 43,332 | -0.33(-1.11%) |
Apr 05, 2023 | 29.23 | 29.47 | 29.03 | 29.47 | 30,852 | +0.42(+1.44%) |
Apr 04, 2023 | 29.74 | 29.74 | 29.00 | 29.05 | 33,771 | -0.50(-1.69%) |
Apr 03, 2023 | 29.37 | 29.87 | 29.33 | 29.55 | 34,997 | +0.73(+2.52%) |
Mar 31, 2023 | 29.00 | 29.05 | 28.66 | 28.82 | 33,496 | -0.20(-0.69%) |
Mar 30, 2023 | 28.63 | 29.02 | 28.46 | 29.02 | 27,227 | +0.64(+2.27%) |
Mar 29, 2023 | 28.32 | 28.59 | 28.23 | 28.38 | 53,808 | +0.33(+1.17%) |
Mar 28, 2023 | 27.69 | 28.28 | 27.69 | 28.05 | 32,271 | +0.22(+0.78%) |
Mar 27, 2023 | 27.24 | 27.85 | 27.15 | 27.84 | 26,043 | +0.88(+3.27%) |
Mar 24, 2023 | 26.54 | 27.17 | 26.23 | 26.95 | 52,715 | +0.12(+0.43%) |
Mar 23, 2023 | 27.68 | 27.77 | 26.63 | 26.84 | 68,356 | -0.67(-2.44%) |
Mar 22, 2023 | 28.19 | 28.21 | 27.48 | 27.51 | 36,119 | -0.47(-1.69%) |
Mar 21, 2023 | 27.77 | 28.27 | 27.77 | 27.98 | 78,802 | +0.36(+1.31%) |
Mar 20, 2023 | 27.49 | 28.07 | 27.35 | 27.62 | 51,790 | +0.09(+0.33%) |
Mar 17, 2023 | 27.60 | 27.64 | 26.93 | 27.53 | 71,233 | -0.32(-1.13%) |
Mar 16, 2023 | 27.20 | 27.84 | 26.59 | 27.84 | 80,600 | +0.31(+1.11%) |
Mar 15, 2023 | 28.11 | 28.18 | 27.16 | 27.54 | 99,402 | -1.34(-4.65%) |
Mar 14, 2023 | 28.99 | 29.54 | 28.50 | 28.88 | 45,703 | +0.23(+0.82%) |
Mar 13, 2023 | 28.85 | 29.40 | 28.08 | 28.64 | 56,500 | -0.50(-1.73%) |
Mar 10, 2023 | 29.59 | 30.02 | 29.10 | 29.15 | 35,816 | -0.58(-1.94%) |
Mar 09, 2023 | 30.05 | 30.32 | 29.65 | 29.72 | 37,200 | -0.15(-0.51%) |
Mar 08, 2023 | 30.02 | 30.16 | 29.70 | 29.88 | 46,041 | -0.12(-0.39%) |
Mar 07, 2023 | 30.29 | 30.46 | 29.90 | 29.99 | 27,612 | -0.36(-1.19%) |
Mar 06, 2023 | 30.15 | 30.58 | 30.12 | 30.35 | 50,880 | +0.24(+0.81%) |
Mar 03, 2023 | 29.83 | 30.54 | 29.80 | 30.11 | 59,852 | +0.07(+0.24%) |
Mar 02, 2023 | 29.39 | 30.10 | 29.39 | 30.04 | 32,427 | +0.40(+1.34%) |