Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.55 | 29.92 | 29.49 | 29.72 | 13,760,206 | -0.10(-0.33%) |
May 30, 2023 | 29.77 | 29.98 | 29.52 | 29.82 | 4,530,255 | +0.18(+0.62%) |
May 26, 2023 | 29.07 | 29.70 | 29.07 | 29.63 | 4,169,168 | +0.75(+2.59%) |
May 25, 2023 | 28.66 | 28.99 | 28.43 | 28.89 | 6,020,796 | +0.50(+1.75%) |
May 24, 2023 | 28.53 | 28.55 | 28.21 | 28.39 | 4,417,557 | -0.11(-0.38%) |
May 23, 2023 | 28.82 | 28.93 | 28.12 | 28.50 | 4,949,153 | -0.42(-1.44%) |
May 22, 2023 | 28.77 | 29.14 | 28.64 | 28.92 | 4,075,458 | +0.21(+0.74%) |
May 19, 2023 | 28.74 | 29.03 | 28.62 | 28.70 | 3,416,045 | +0.11(+0.37%) |
May 18, 2023 | 27.64 | 28.65 | 27.57 | 28.60 | 3,982,607 | +0.68(+2.44%) |
May 17, 2023 | 28.25 | 28.36 | 27.81 | 27.92 | 3,327,342 | -0.14(-0.49%) |
May 16, 2023 | 28.41 | 28.51 | 27.99 | 28.05 | 3,194,571 | -0.41(-1.43%) |
May 15, 2023 | 28.23 | 28.61 | 28.18 | 28.46 | 2,948,042 | +0.20(+0.72%) |
May 12, 2023 | 28.24 | 28.49 | 28.15 | 28.26 | 2,765,899 | +0.16(+0.55%) |
May 11, 2023 | 28.12 | 28.31 | 28.03 | 28.10 | 2,600,828 | -0.15(-0.52%) |
May 10, 2023 | 28.50 | 28.68 | 28.10 | 28.25 | 3,109,433 | -0.03(-0.10%) |
May 09, 2023 | 27.94 | 28.35 | 27.87 | 28.27 | 3,934,807 | +0.19(+0.69%) |
May 08, 2023 | 28.10 | 28.18 | 27.96 | 28.08 | 3,087,012 | +0.05(+0.17%) |
May 05, 2023 | 27.83 | 28.25 | 27.66 | 28.03 | 3,739,843 | +0.41(+1.48%) |
May 04, 2023 | 27.99 | 28.17 | 27.56 | 27.62 | 3,855,802 | -0.50(-1.76%) |
May 03, 2023 | 28.41 | 28.56 | 28.10 | 28.12 | 4,300,173 | -0.23(-0.82%) |
May 02, 2023 | 28.74 | 28.96 | 28.28 | 28.35 | 4,804,820 | -0.68(-2.34%) |
May 01, 2023 | 29.38 | 29.59 | 29.01 | 29.03 | 3,018,258 | -0.26(-0.90%) |
Apr 28, 2023 | 28.76 | 29.31 | 28.70 | 29.29 | 4,446,170 | +0.55(+1.93%) |
Apr 27, 2023 | 29.27 | 29.31 | 28.55 | 28.74 | 7,334,459 | -0.45(-1.53%) |
Apr 26, 2023 | 27.79 | 29.39 | 27.69 | 29.19 | 9,034,279 | -0.91(-3.03%) |
Apr 25, 2023 | 30.23 | 30.35 | 29.91 | 30.10 | 5,887,276 | -0.26(-0.86%) |
Apr 24, 2023 | 30.37 | 30.46 | 30.04 | 30.36 | 4,356,815 | -0.06(-0.19%) |
Apr 21, 2023 | 29.84 | 30.48 | 29.74 | 30.42 | 4,957,850 | +0.44(+1.46%) |
Apr 20, 2023 | 30.44 | 30.56 | 29.81 | 29.98 | 5,843,382 | -0.87(-2.83%) |
Apr 19, 2023 | 31.69 | 31.70 | 30.71 | 30.86 | 3,772,885 | -1.34(-4.16%) |
Apr 18, 2023 | 32.72 | 32.82 | 32.10 | 32.20 | 3,948,486 | -0.42(-1.28%) |
Apr 17, 2023 | 32.88 | 33.19 | 32.41 | 32.62 | 4,404,467 | -0.41(-1.24%) |
Apr 14, 2023 | 33.04 | 33.29 | 32.74 | 33.03 | 2,031,274 | -0.10(-0.29%) |
Apr 13, 2023 | 32.94 | 33.30 | 32.78 | 33.12 | 2,863,427 | +0.32(+0.98%) |
Apr 12, 2023 | 32.81 | 32.99 | 32.68 | 32.80 | 2,316,874 | +0.12(+0.36%) |
Apr 11, 2023 | 32.69 | 32.87 | 32.57 | 32.69 | 2,603,479 | -0.27(-0.83%) |
Apr 10, 2023 | 32.56 | 33.02 | 32.47 | 32.96 | 1,959,157 | +0.22(+0.68%) |
Apr 06, 2023 | 32.69 | 32.79 | 32.31 | 32.73 | 3,361,538 | -0.60(-1.81%) |
Apr 05, 2023 | 33.20 | 33.40 | 32.99 | 33.34 | 2,156,265 | +0.17(+0.50%) |
Apr 04, 2023 | 33.44 | 33.48 | 33.09 | 33.17 | 3,020,069 | -0.28(-0.84%) |
Apr 03, 2023 | 33.18 | 33.55 | 33.14 | 33.45 | 3,139,187 | +0.01(+0.03%) |
Mar 31, 2023 | 33.09 | 33.49 | 33.05 | 33.44 | 2,666,060 | +0.37(+1.12%) |
Mar 30, 2023 | 33.21 | 33.33 | 32.82 | 33.07 | 4,127,768 | +0.65(+2.01%) |
Mar 29, 2023 | 32.24 | 32.48 | 32.10 | 32.42 | 3,589,149 | +0.40(+1.24%) |
Mar 28, 2023 | 31.79 | 32.09 | 31.59 | 32.03 | 3,261,715 | +0.16(+0.49%) |
Mar 27, 2023 | 31.88 | 32.06 | 31.59 | 31.87 | 5,064,832 | +0.12(+0.37%) |
Mar 24, 2023 | 31.16 | 31.88 | 31.05 | 31.75 | 4,203,835 | +0.54(+1.74%) |
Mar 23, 2023 | 30.60 | 31.48 | 30.53 | 31.21 | 4,938,701 | +0.69(+2.26%) |
Mar 22, 2023 | 31.28 | 31.38 | 30.51 | 30.52 | 3,008,241 | -0.71(-2.27%) |
Mar 21, 2023 | 31.29 | 31.40 | 30.90 | 31.23 | 2,902,429 | +0.15(+0.47%) |
Mar 20, 2023 | 30.52 | 31.20 | 30.48 | 31.08 | 4,053,349 | +0.64(+2.11%) |
Mar 17, 2023 | 30.66 | 30.75 | 30.24 | 30.44 | 6,760,963 | -0.24(-0.79%) |
Mar 16, 2023 | 29.69 | 30.69 | 29.69 | 30.68 | 3,032,041 | +0.86(+2.87%) |
Mar 15, 2023 | 29.99 | 30.09 | 29.59 | 29.83 | 3,902,660 | -0.53(-1.76%) |
Mar 14, 2023 | 30.18 | 30.51 | 30.07 | 30.36 | 2,852,285 | +0.54(+1.82%) |
Mar 13, 2023 | 29.70 | 30.03 | 29.46 | 29.82 | 4,210,707 | -0.11(-0.36%) |
Mar 10, 2023 | 30.12 | 30.30 | 29.79 | 29.93 | 3,076,150 | -0.25(-0.84%) |
Mar 09, 2023 | 30.51 | 30.72 | 30.16 | 30.18 | 2,268,483 | -0.23(-0.77%) |
Mar 08, 2023 | 30.37 | 30.67 | 30.15 | 30.41 | 2,912,421 | +0.10(+0.32%) |
Mar 07, 2023 | 30.61 | 30.88 | 30.25 | 30.32 | 3,828,316 | -0.13(-0.41%) |
Mar 06, 2023 | 30.03 | 30.59 | 30.00 | 30.44 | 4,684,957 | +0.63(+2.12%) |
Mar 03, 2023 | 30.08 | 30.10 | 29.79 | 29.81 | 2,711,471 | -0.05(-0.16%) |
Mar 02, 2023 | 29.54 | 29.89 | 29.46 | 29.86 | 1,838,220 | +0.19(+0.66%) |