Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.62 | 30.75 | 30.58 | 30.75 | 79,251 | +0.07(+0.23%) |
May 30, 2023 | 30.67 | 30.71 | 30.64 | 30.68 | 20,323 | -0.03(-0.10%) |
May 26, 2023 | 30.80 | 30.80 | 30.67 | 30.71 | 41,114 | -0.02(-0.06%) |
May 25, 2023 | 30.76 | 30.77 | 30.68 | 30.73 | 45,377 | -0.07(-0.22%) |
May 24, 2023 | 30.79 | 30.84 | 30.65 | 30.80 | 28,576 | +0.03(+0.10%) |
May 23, 2023 | 30.82 | 30.89 | 30.77 | 30.77 | 30,294 | +0.00(+0.00%) |
May 22, 2023 | 30.75 | 30.80 | 30.73 | 30.77 | 30,793 | -0.01(-0.04%) |
May 19, 2023 | 30.91 | 30.91 | 30.78 | 30.78 | 38,986 | -0.09(-0.29%) |
May 18, 2023 | 30.87 | 31.10 | 30.80 | 30.87 | 38,072 | +0.00(+0.00%) |
May 17, 2023 | 31.06 | 31.06 | 30.79 | 30.87 | 89,965 | -0.03(-0.10%) |
May 16, 2023 | 30.91 | 30.94 | 30.75 | 30.90 | 35,406 | -0.48(-1.54%) |
May 15, 2023 | 31.27 | 31.41 | 31.27 | 31.38 | 23,303 | +0.13(+0.41%) |
May 12, 2023 | 31.35 | 31.35 | 31.19 | 31.25 | 22,145 | -0.04(-0.13%) |
May 11, 2023 | 31.36 | 31.36 | 31.27 | 31.29 | 18,713 | -0.12(-0.38%) |
May 10, 2023 | 31.52 | 31.52 | 31.38 | 31.41 | 26,845 | -0.02(-0.06%) |
May 09, 2023 | 31.32 | 31.45 | 31.32 | 31.43 | 42,053 | +0.02(+0.06%) |
May 08, 2023 | 31.44 | 31.46 | 31.40 | 31.41 | 43,981 | -0.10(-0.31%) |
May 05, 2023 | 31.46 | 31.53 | 31.18 | 31.51 | 37,421 | +0.15(+0.47%) |
May 04, 2023 | 31.23 | 31.40 | 31.23 | 31.36 | 16,228 | +0.11(+0.35%) |
May 03, 2023 | 31.29 | 31.37 | 31.22 | 31.25 | 31,631 | -0.03(-0.09%) |
May 02, 2023 | 31.29 | 31.42 | 31.20 | 31.28 | 56,490 | -0.07(-0.21%) |
May 01, 2023 | 31.34 | 31.41 | 31.30 | 31.35 | 35,544 | +0.01(+0.02%) |
Apr 28, 2023 | 31.31 | 31.41 | 31.28 | 31.34 | 33,120 | -0.05(-0.16%) |
Apr 27, 2023 | 31.33 | 31.41 | 31.24 | 31.39 | 37,419 | +0.07(+0.22%) |
Apr 26, 2023 | 31.39 | 31.46 | 31.22 | 31.32 | 45,488 | +0.02(+0.06%) |
Apr 25, 2023 | 31.31 | 31.39 | 31.30 | 31.30 | 79,951 | -0.14(-0.44%) |
Apr 24, 2023 | 31.39 | 31.44 | 31.38 | 31.44 | 61,152 | +0.03(+0.09%) |
Apr 21, 2023 | 31.47 | 31.49 | 31.32 | 31.41 | 70,292 | -0.00(-0.02%) |
Apr 20, 2023 | 31.45 | 31.56 | 31.39 | 31.42 | 167,547 | -0.07(-0.24%) |
Apr 19, 2023 | 31.42 | 31.52 | 31.39 | 31.49 | 175,533 | +0.01(+0.03%) |
Apr 18, 2023 | 31.57 | 31.58 | 31.40 | 31.48 | 111,241 | -0.06(-0.19%) |
Apr 17, 2023 | 31.32 | 31.54 | 31.32 | 31.54 | 18,951 | +0.16(+0.50%) |
Apr 14, 2023 | 31.41 | 31.48 | 31.34 | 31.38 | 33,117 | -0.06(-0.19%) |
Apr 13, 2023 | 31.41 | 31.44 | 31.32 | 31.44 | 77,958 | +0.12(+0.38%) |
Apr 12, 2023 | 31.47 | 31.47 | 31.27 | 31.32 | 115,183 | +0.05(+0.16%) |
Apr 11, 2023 | 31.17 | 31.33 | 31.17 | 31.27 | 147,434 | -0.02(-0.06%) |
Apr 10, 2023 | 31.08 | 31.29 | 31.01 | 31.29 | 66,405 | +0.03(+0.09%) |
Apr 06, 2023 | 31.26 | 31.32 | 31.19 | 31.26 | 63,768 | +0.09(+0.29%) |
Apr 05, 2023 | 31.26 | 31.31 | 31.14 | 31.18 | 61,208 | -0.10(-0.32%) |
Apr 04, 2023 | 31.28 | 31.32 | 31.11 | 31.27 | 91,823 | +0.07(+0.22%) |
Apr 03, 2023 | 31.22 | 31.29 | 31.09 | 31.20 | 124,885 | -0.05(-0.16%) |
Mar 31, 2023 | 31.10 | 31.26 | 31.10 | 31.25 | 60,576 | +0.04(+0.13%) |
Mar 30, 2023 | 30.97 | 31.23 | 30.97 | 31.21 | 91,410 | +0.18(+0.57%) |
Mar 29, 2023 | 31.05 | 31.05 | 30.96 | 31.04 | 43,525 | +0.11(+0.35%) |
Mar 28, 2023 | 30.93 | 31.00 | 30.92 | 30.93 | 89,685 | +0.01(+0.03%) |
Mar 27, 2023 | 30.89 | 31.04 | 30.82 | 30.92 | 132,013 | +0.20(+0.64%) |
Mar 24, 2023 | 30.70 | 30.78 | 30.54 | 30.72 | 96,822 | +0.04(+0.13%) |
Mar 23, 2023 | 30.73 | 30.74 | 30.62 | 30.68 | 93,691 | +0.08(+0.26%) |
Mar 22, 2023 | 30.58 | 30.67 | 30.56 | 30.60 | 124,947 | -0.02(-0.06%) |
Mar 21, 2023 | 30.62 | 30.66 | 30.49 | 30.62 | 99,246 | +0.03(+0.10%) |
Mar 20, 2023 | 30.58 | 30.68 | 30.52 | 30.59 | 239,868 | +0.06(+0.19%) |
Mar 17, 2023 | 30.56 | 30.61 | 30.45 | 30.53 | 143,171 | -0.16(-0.52%) |
Mar 16, 2023 | 30.55 | 30.70 | 30.51 | 30.69 | 154,999 | +0.09(+0.29%) |
Mar 15, 2023 | 30.43 | 30.64 | 30.43 | 30.60 | 136,746 | -0.02(-0.06%) |
Mar 14, 2023 | 30.62 | 30.69 | 30.49 | 30.62 | 109,992 | +0.15(+0.49%) |
Mar 13, 2023 | 30.56 | 30.61 | 30.42 | 30.47 | 70,350 | -0.21(-0.68%) |
Mar 10, 2023 | 30.54 | 30.68 | 30.44 | 30.68 | 185,985 | +0.13(+0.42%) |
Mar 09, 2023 | 30.68 | 30.71 | 30.50 | 30.55 | 71,063 | -0.07(-0.23%) |
Mar 08, 2023 | 30.68 | 30.79 | 30.57 | 30.62 | 103,276 | -0.02(-0.06%) |
Mar 07, 2023 | 30.64 | 30.74 | 30.47 | 30.64 | 75,848 | -0.06(-0.19%) |
Mar 06, 2023 | 30.87 | 30.87 | 30.65 | 30.70 | 116,408 | -0.24(-0.77%) |
Mar 03, 2023 | 30.93 | 31.01 | 30.75 | 30.94 | 109,666 | +0.15(+0.48%) |
Mar 02, 2023 | 30.73 | 30.90 | 30.73 | 30.79 | 79,221 | +0.00(+0.00%) |