Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.44 | 30.44 | 30.14 | 30.35 | 57,363 | -0.18(-0.58%) |
May 30, 2023 | 30.76 | 30.82 | 30.47 | 30.53 | 39,026 | -0.05(-0.16%) |
May 26, 2023 | 30.15 | 30.63 | 30.15 | 30.58 | 59,762 | +0.45(+1.48%) |
May 25, 2023 | 29.95 | 30.21 | 29.85 | 30.14 | 51,289 | +0.27(+0.90%) |
May 24, 2023 | 30.19 | 30.19 | 29.81 | 29.87 | 68,430 | -0.46(-1.50%) |
May 23, 2023 | 30.77 | 30.77 | 30.32 | 30.32 | 30,764 | -0.45(-1.45%) |
May 22, 2023 | 30.64 | 30.91 | 30.62 | 30.77 | 57,204 | +0.10(+0.32%) |
May 19, 2023 | 30.76 | 30.84 | 30.55 | 30.67 | 30,663 | -0.06(-0.19%) |
May 18, 2023 | 30.35 | 30.77 | 30.35 | 30.73 | 51,700 | +0.30(+0.98%) |
May 17, 2023 | 30.25 | 30.50 | 30.06 | 30.43 | 33,365 | +0.37(+1.22%) |
May 16, 2023 | 30.41 | 30.45 | 30.03 | 30.07 | 27,625 | -0.51(-1.65%) |
May 15, 2023 | 30.31 | 30.61 | 30.25 | 30.57 | 25,614 | +0.33(+1.08%) |
May 12, 2023 | 30.37 | 30.37 | 30.06 | 30.24 | 141,195 | +0.07(+0.23%) |
May 11, 2023 | 30.29 | 30.29 | 30.01 | 30.17 | 18,337 | -0.17(-0.56%) |
May 10, 2023 | 30.45 | 30.45 | 30.11 | 30.34 | 24,725 | +0.13(+0.43%) |
May 09, 2023 | 30.15 | 30.28 | 30.10 | 30.21 | 17,460 | -0.14(-0.46%) |
May 08, 2023 | 30.44 | 30.44 | 30.26 | 30.35 | 17,833 | -0.08(-0.26%) |
May 05, 2023 | 30.16 | 30.48 | 30.16 | 30.43 | 46,460 | +0.50(+1.66%) |
May 04, 2023 | 30.01 | 30.06 | 29.88 | 29.94 | 19,737 | -0.17(-0.56%) |
May 03, 2023 | 30.15 | 30.48 | 30.11 | 30.11 | 21,545 | +0.01(+0.03%) |
May 02, 2023 | 30.46 | 30.46 | 29.92 | 30.10 | 69,317 | -0.51(-1.65%) |
May 01, 2023 | 30.68 | 30.70 | 30.52 | 30.60 | 30,644 | +0.03(+0.10%) |
Apr 28, 2023 | 30.16 | 30.58 | 30.16 | 30.57 | 74,148 | +0.34(+1.12%) |
Apr 27, 2023 | 29.83 | 30.24 | 29.76 | 30.23 | 28,715 | +0.38(+1.28%) |
Apr 26, 2023 | 30.09 | 30.09 | 29.77 | 29.85 | 44,169 | -0.33(-1.10%) |
Apr 25, 2023 | 30.84 | 30.84 | 30.18 | 30.18 | 16,389 | -0.78(-2.53%) |
Apr 24, 2023 | 30.84 | 31.00 | 30.84 | 30.97 | 20,040 | +0.08(+0.26%) |
Apr 21, 2023 | 30.92 | 30.96 | 30.76 | 30.89 | 43,952 | -0.08(-0.26%) |
Apr 20, 2023 | 30.91 | 31.12 | 30.87 | 30.97 | 66,581 | -0.14(-0.45%) |
Apr 19, 2023 | 30.99 | 31.16 | 30.95 | 31.11 | 12,153 | +0.04(+0.13%) |
Apr 18, 2023 | 31.11 | 31.21 | 30.90 | 31.07 | 70,705 | +0.04(+0.13%) |
Apr 17, 2023 | 30.81 | 31.03 | 30.75 | 31.03 | 25,872 | +0.26(+0.84%) |
Apr 14, 2023 | 30.93 | 31.09 | 30.65 | 30.77 | 28,880 | -0.18(-0.58%) |
Apr 13, 2023 | 30.76 | 31.02 | 30.68 | 30.95 | 83,175 | +0.23(+0.74%) |
Apr 12, 2023 | 30.96 | 31.00 | 30.69 | 30.72 | 47,045 | -0.07(-0.23%) |
Apr 11, 2023 | 30.74 | 30.90 | 30.72 | 30.79 | 28,325 | +0.17(+0.55%) |
Apr 10, 2023 | 30.37 | 30.64 | 30.28 | 30.62 | 26,528 | +0.23(+0.75%) |
Apr 06, 2023 | 30.32 | 30.41 | 30.24 | 30.39 | 211,394 | -0.05(-0.16%) |
Apr 05, 2023 | 30.59 | 30.59 | 30.31 | 30.44 | 55,549 | -0.27(-0.87%) |
Apr 04, 2023 | 31.16 | 31.16 | 30.61 | 30.71 | 28,208 | -0.34(-1.09%) |
Apr 03, 2023 | 31.14 | 31.15 | 30.89 | 31.05 | 79,294 | -0.12(-0.38%) |
Mar 31, 2023 | 30.80 | 31.17 | 30.80 | 31.17 | 29,411 | +0.53(+1.72%) |
Mar 30, 2023 | 30.64 | 30.74 | 30.52 | 30.64 | 31,702 | +0.21(+0.68%) |
Mar 29, 2023 | 30.12 | 30.43 | 30.12 | 30.43 | 59,895 | +0.67(+2.27%) |
Mar 28, 2023 | 29.83 | 29.83 | 29.65 | 29.76 | 16,224 | -0.01(-0.03%) |
Mar 27, 2023 | 29.92 | 29.97 | 29.72 | 29.77 | 34,918 | +0.16(+0.54%) |
Mar 24, 2023 | 29.36 | 29.61 | 29.17 | 29.61 | 26,867 | +0.07(+0.23%) |
Mar 23, 2023 | 29.74 | 30.09 | 29.33 | 29.54 | 32,985 | +0.11(+0.37%) |
Mar 22, 2023 | 30.13 | 30.30 | 29.43 | 29.43 | 74,132 | -0.76(-2.52%) |
Mar 21, 2023 | 30.17 | 30.21 | 29.96 | 30.19 | 27,409 | +0.45(+1.53%) |
Mar 20, 2023 | 29.55 | 29.81 | 29.55 | 29.74 | 263,594 | +0.32(+1.08%) |
Mar 17, 2023 | 29.83 | 29.83 | 29.28 | 29.42 | 62,230 | -0.46(-1.56%) |
Mar 16, 2023 | 29.29 | 29.96 | 29.23 | 29.89 | 32,072 | +0.44(+1.48%) |
Mar 15, 2023 | 29.63 | 29.63 | 29.11 | 29.45 | 54,969 | -0.59(-1.97%) |
Mar 14, 2023 | 30.11 | 30.28 | 29.80 | 30.04 | 65,999 | +0.38(+1.27%) |
Mar 13, 2023 | 29.46 | 30.12 | 29.33 | 29.67 | 81,365 | -0.07(-0.23%) |
Mar 10, 2023 | 30.62 | 30.62 | 29.70 | 29.74 | 17,170 | -0.94(-3.06%) |
Mar 09, 2023 | 31.56 | 31.59 | 30.68 | 30.68 | 26,308 | -0.76(-2.42%) |
Mar 08, 2023 | 31.24 | 31.50 | 31.24 | 31.44 | 9,028 | +0.18(+0.57%) |
Mar 07, 2023 | 31.86 | 31.86 | 31.25 | 31.26 | 45,378 | -0.54(-1.71%) |
Mar 06, 2023 | 31.93 | 32.07 | 31.74 | 31.80 | 37,654 | -0.14(-0.43%) |
Mar 03, 2023 | 31.50 | 31.99 | 31.46 | 31.94 | 49,874 | +0.55(+1.76%) |
Mar 02, 2023 | 30.91 | 31.42 | 30.79 | 31.39 | 25,728 | +0.29(+0.92%) |