Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.16 | 31.21 | 30.98 | 31.15 | 29,794 | -0.07(-0.22%) |
May 30, 2023 | 31.39 | 31.43 | 31.17 | 31.22 | 141,055 | -0.20(-0.63%) |
May 26, 2023 | 31.22 | 31.45 | 31.22 | 31.41 | 29,078 | +0.29(+0.92%) |
May 25, 2023 | 31.10 | 31.20 | 30.99 | 31.13 | 70,332 | +0.04(+0.13%) |
May 24, 2023 | 31.27 | 31.27 | 31.02 | 31.09 | 204,553 | -0.30(-0.94%) |
May 23, 2023 | 31.67 | 31.67 | 31.37 | 31.39 | 35,227 | -0.38(-1.19%) |
May 22, 2023 | 31.87 | 31.91 | 31.71 | 31.76 | 40,601 | -0.11(-0.33%) |
May 19, 2023 | 31.95 | 31.99 | 31.79 | 31.87 | 11,933 | -0.01(-0.03%) |
May 18, 2023 | 31.69 | 31.91 | 31.61 | 31.88 | 50,895 | +0.16(+0.50%) |
May 17, 2023 | 31.61 | 31.73 | 31.44 | 31.72 | 26,882 | +0.26(+0.81%) |
May 16, 2023 | 31.67 | 31.67 | 31.46 | 31.46 | 58,592 | -0.25(-0.79%) |
May 15, 2023 | 31.74 | 31.75 | 31.59 | 31.71 | 127,653 | +0.03(+0.11%) |
May 12, 2023 | 31.77 | 31.77 | 31.47 | 31.68 | 37,593 | +0.04(+0.12%) |
May 11, 2023 | 31.70 | 31.70 | 31.50 | 31.64 | 51,537 | -0.14(-0.43%) |
May 10, 2023 | 31.90 | 31.96 | 31.54 | 31.78 | 59,265 | +0.03(+0.09%) |
May 09, 2023 | 31.74 | 31.83 | 31.72 | 31.75 | 36,957 | -0.14(-0.43%) |
May 08, 2023 | 31.91 | 31.97 | 31.82 | 31.89 | 50,067 | -0.01(-0.03%) |
May 05, 2023 | 31.72 | 31.98 | 31.72 | 31.90 | 39,759 | +0.49(+1.57%) |
May 04, 2023 | 31.53 | 31.55 | 31.39 | 31.40 | 26,156 | -0.26(-0.81%) |
May 03, 2023 | 31.98 | 32.03 | 31.66 | 31.66 | 57,140 | -0.22(-0.68%) |
May 02, 2023 | 32.09 | 32.09 | 31.67 | 31.88 | 25,102 | -0.24(-0.74%) |
May 01, 2023 | 32.06 | 32.28 | 32.06 | 32.11 | 18,569 | -0.01(-0.03%) |
Apr 28, 2023 | 31.82 | 32.12 | 31.82 | 32.12 | 169,461 | +0.32(+1.02%) |
Apr 27, 2023 | 31.49 | 31.81 | 31.49 | 31.80 | 19,511 | +0.43(+1.36%) |
Apr 26, 2023 | 31.57 | 31.57 | 31.31 | 31.38 | 31,251 | -0.24(-0.75%) |
Apr 25, 2023 | 31.96 | 31.96 | 31.59 | 31.61 | 24,441 | -0.45(-1.41%) |
Apr 24, 2023 | 32.00 | 32.07 | 31.98 | 32.07 | 20,995 | +0.08(+0.25%) |
Apr 21, 2023 | 32.01 | 32.02 | 31.88 | 31.99 | 22,949 | +0.01(+0.03%) |
Apr 20, 2023 | 31.89 | 32.05 | 31.87 | 31.98 | 19,338 | -0.03(-0.09%) |
Apr 19, 2023 | 31.94 | 32.03 | 31.89 | 32.01 | 36,104 | +0.02(+0.06%) |
Apr 18, 2023 | 32.04 | 32.04 | 31.89 | 31.99 | 36,434 | +0.05(+0.15%) |
Apr 17, 2023 | 31.83 | 31.94 | 31.74 | 31.94 | 32,179 | +0.21(+0.65%) |
Apr 14, 2023 | 31.79 | 31.92 | 31.63 | 31.73 | 117,043 | -0.15(-0.46%) |
Apr 13, 2023 | 31.64 | 31.90 | 31.60 | 31.88 | 43,199 | +0.31(+0.98%) |
Apr 12, 2023 | 31.74 | 31.81 | 31.55 | 31.57 | 25,723 | -0.03(-0.09%) |
Apr 11, 2023 | 31.64 | 31.71 | 31.59 | 31.60 | 23,766 | -0.00(-0.02%) |
Apr 10, 2023 | 31.35 | 31.60 | 31.31 | 31.60 | 265,124 | +0.13(+0.41%) |
Apr 06, 2023 | 31.34 | 31.47 | 31.32 | 31.47 | 271,509 | +0.07(+0.22%) |
Apr 05, 2023 | 31.40 | 31.42 | 31.34 | 31.40 | 25,207 | +0.01(+0.03%) |
Apr 04, 2023 | 31.62 | 31.66 | 31.33 | 31.39 | 17,485 | -0.21(-0.66%) |
Apr 03, 2023 | 31.50 | 31.66 | 31.45 | 31.60 | 32,328 | +0.09(+0.27%) |
Mar 31, 2023 | 31.23 | 31.52 | 31.14 | 31.52 | 68,035 | +0.43(+1.38%) |
Mar 30, 2023 | 31.14 | 31.15 | 30.95 | 31.09 | 57,628 | +0.18(+0.59%) |
Mar 29, 2023 | 30.82 | 30.93 | 30.75 | 30.91 | 70,934 | +0.33(+1.08%) |
Mar 28, 2023 | 30.58 | 30.66 | 30.48 | 30.58 | 43,591 | +0.01(+0.03%) |
Mar 27, 2023 | 30.62 | 30.72 | 30.54 | 30.57 | 55,354 | +0.13(+0.42%) |
Mar 24, 2023 | 30.10 | 30.44 | 30.02 | 30.44 | 43,064 | +0.17(+0.55%) |
Mar 23, 2023 | 30.43 | 30.63 | 30.13 | 30.27 | 31,602 | +0.00(+0.00%) |
Mar 22, 2023 | 30.67 | 30.89 | 30.27 | 30.27 | 66,161 | -0.44(-1.44%) |
Mar 21, 2023 | 30.76 | 30.76 | 30.55 | 30.71 | 57,400 | +0.23(+0.74%) |
Mar 20, 2023 | 30.24 | 30.51 | 30.24 | 30.49 | 69,656 | +0.27(+0.88%) |
Mar 17, 2023 | 30.55 | 30.55 | 30.18 | 30.22 | 31,937 | -0.36(-1.17%) |
Mar 16, 2023 | 30.04 | 30.59 | 30.04 | 30.58 | 35,160 | +0.39(+1.29%) |
Mar 15, 2023 | 30.06 | 30.19 | 29.84 | 30.19 | 43,939 | -0.25(-0.82%) |
Mar 14, 2023 | 30.44 | 30.58 | 30.17 | 30.44 | 14,522 | +0.36(+1.19%) |
Mar 13, 2023 | 29.96 | 30.37 | 29.89 | 30.08 | 29,058 | -0.13(-0.42%) |
Mar 10, 2023 | 30.59 | 30.64 | 30.12 | 30.21 | 62,161 | -0.36(-1.19%) |
Mar 09, 2023 | 31.07 | 31.21 | 30.50 | 30.58 | 25,871 | -0.48(-1.55%) |
Mar 08, 2023 | 31.04 | 31.12 | 30.91 | 31.06 | 22,119 | +0.02(+0.06%) |
Mar 07, 2023 | 31.52 | 31.52 | 30.99 | 31.04 | 21,485 | -0.47(-1.50%) |
Mar 06, 2023 | 31.45 | 31.67 | 31.45 | 31.51 | 69,774 | +0.03(+0.09%) |
Mar 03, 2023 | 31.24 | 31.50 | 31.22 | 31.48 | 35,087 | +0.37(+1.20%) |
Mar 02, 2023 | 30.72 | 31.13 | 30.71 | 31.11 | 21,928 | +0.24(+0.76%) |