Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.78 | 31.93 | 31.19 | 31.87 | 216,051 | -0.01(-0.03%) |
May 30, 2023 | 31.67 | 31.91 | 31.26 | 31.88 | 223,881 | +0.40(+1.28%) |
May 26, 2023 | 30.66 | 31.95 | 30.62 | 31.48 | 233,173 | +0.85(+2.78%) |
May 25, 2023 | 31.41 | 31.62 | 30.44 | 30.63 | 289,995 | -0.44(-1.42%) |
May 24, 2023 | 30.81 | 31.39 | 30.67 | 31.07 | 272,480 | -0.23(-0.73%) |
May 23, 2023 | 31.63 | 32.62 | 31.25 | 31.29 | 237,210 | -0.49(-1.53%) |
May 22, 2023 | 31.40 | 32.08 | 31.40 | 31.78 | 108,461 | +0.23(+0.73%) |
May 19, 2023 | 32.17 | 32.33 | 31.44 | 31.55 | 144,820 | -0.43(-1.35%) |
May 18, 2023 | 31.03 | 32.10 | 31.03 | 31.98 | 267,237 | +0.92(+2.95%) |
May 17, 2023 | 30.93 | 31.16 | 30.76 | 31.07 | 244,683 | +0.48(+1.56%) |
May 16, 2023 | 31.07 | 31.32 | 30.58 | 30.59 | 210,602 | -0.64(-2.05%) |
May 15, 2023 | 31.31 | 31.80 | 31.08 | 31.23 | 230,105 | -0.09(-0.29%) |
May 12, 2023 | 31.86 | 32.22 | 31.17 | 31.32 | 616,444 | -0.56(-1.75%) |
May 11, 2023 | 31.83 | 32.15 | 31.56 | 31.88 | 212,054 | -0.07(-0.23%) |
May 10, 2023 | 31.29 | 32.07 | 30.35 | 31.95 | 508,742 | +0.89(+2.86%) |
May 09, 2023 | 31.38 | 31.43 | 30.63 | 31.07 | 203,974 | -0.48(-1.51%) |
May 08, 2023 | 30.97 | 31.77 | 30.80 | 31.54 | 288,772 | +0.57(+1.84%) |
May 05, 2023 | 30.25 | 31.04 | 30.19 | 30.97 | 370,672 | +1.16(+3.87%) |
May 04, 2023 | 30.21 | 30.53 | 29.27 | 29.82 | 353,812 | -0.33(-1.10%) |
May 03, 2023 | 30.35 | 30.98 | 30.04 | 30.15 | 186,150 | -0.13(-0.42%) |
May 02, 2023 | 30.83 | 31.00 | 30.25 | 30.28 | 345,045 | -0.76(-2.46%) |
May 01, 2023 | 31.45 | 31.74 | 30.98 | 31.04 | 199,118 | -0.37(-1.17%) |
Apr 28, 2023 | 31.44 | 31.94 | 31.08 | 31.41 | 284,037 | +0.04(+0.14%) |
Apr 27, 2023 | 30.64 | 32.12 | 29.83 | 31.36 | 395,531 | +0.73(+2.38%) |
Apr 26, 2023 | 30.91 | 31.21 | 30.14 | 30.64 | 379,519 | -0.31(-1.02%) |
Apr 25, 2023 | 31.53 | 31.87 | 30.91 | 30.95 | 256,369 | -0.99(-3.09%) |
Apr 24, 2023 | 32.24 | 32.46 | 31.81 | 31.94 | 184,079 | -0.49(-1.50%) |
Apr 21, 2023 | 32.70 | 33.00 | 32.18 | 32.42 | 245,015 | -0.23(-0.72%) |
Apr 20, 2023 | 31.76 | 33.22 | 31.76 | 32.66 | 318,820 | +0.61(+1.91%) |
Apr 19, 2023 | 32.24 | 32.51 | 31.90 | 32.05 | 276,225 | -0.46(-1.41%) |
Apr 18, 2023 | 32.99 | 33.13 | 32.26 | 32.51 | 269,657 | -0.54(-1.63%) |
Apr 17, 2023 | 32.79 | 33.24 | 32.58 | 33.04 | 270,305 | +0.28(+0.85%) |
Apr 14, 2023 | 31.64 | 32.86 | 31.64 | 32.77 | 344,120 | +1.29(+4.11%) |
Apr 13, 2023 | 30.73 | 31.87 | 30.73 | 31.47 | 337,141 | +0.75(+2.43%) |
Apr 12, 2023 | 32.14 | 32.33 | 30.67 | 30.73 | 295,502 | -1.18(-3.69%) |
Apr 11, 2023 | 30.69 | 31.98 | 30.69 | 31.90 | 261,076 | +1.17(+3.80%) |
Apr 10, 2023 | 30.42 | 31.06 | 30.42 | 30.74 | 650,320 | +0.09(+0.29%) |
Apr 06, 2023 | 30.56 | 31.09 | 30.42 | 30.65 | 288,207 | -0.01(-0.03%) |
Apr 05, 2023 | 30.97 | 31.18 | 30.46 | 30.65 | 190,716 | -0.62(-1.98%) |
Apr 04, 2023 | 31.97 | 32.21 | 30.90 | 31.27 | 267,942 | -0.80(-2.49%) |
Apr 03, 2023 | 32.63 | 32.80 | 31.96 | 32.07 | 288,399 | -0.77(-2.35%) |
Mar 31, 2023 | 32.59 | 32.88 | 32.30 | 32.85 | 155,562 | +0.55(+1.70%) |
Mar 30, 2023 | 31.98 | 32.86 | 31.98 | 32.30 | 145,966 | +0.23(+0.73%) |
Mar 29, 2023 | 32.24 | 32.31 | 31.70 | 32.06 | 237,469 | +0.23(+0.73%) |
Mar 28, 2023 | 31.18 | 32.14 | 31.18 | 31.83 | 351,645 | +0.51(+1.64%) |
Mar 27, 2023 | 30.34 | 31.63 | 30.34 | 31.32 | 432,802 | +1.23(+4.09%) |
Mar 24, 2023 | 30.20 | 30.53 | 29.77 | 30.09 | 511,471 | -0.16(-0.53%) |
Mar 23, 2023 | 30.54 | 31.23 | 30.25 | 30.25 | 534,817 | -0.23(-0.77%) |
Mar 22, 2023 | 31.72 | 31.92 | 30.42 | 30.48 | 491,459 | -1.37(-4.31%) |
Mar 21, 2023 | 32.23 | 32.26 | 31.69 | 31.86 | 401,342 | +0.30(+0.94%) |
Mar 20, 2023 | 31.38 | 32.18 | 31.38 | 31.56 | 616,707 | +0.13(+0.43%) |
Mar 17, 2023 | 31.31 | 31.76 | 31.24 | 31.43 | 573,878 | -0.30(-0.93%) |
Mar 16, 2023 | 32.15 | 32.24 | 31.49 | 31.72 | 426,091 | +0.21(+0.66%) |
Mar 15, 2023 | 31.45 | 31.72 | 31.16 | 31.52 | 508,498 | -0.57(-1.76%) |
Mar 14, 2023 | 33.14 | 33.44 | 32.07 | 32.08 | 308,878 | -0.27(-0.83%) |
Mar 13, 2023 | 32.24 | 33.11 | 32.05 | 32.35 | 331,456 | -0.77(-2.33%) |
Mar 10, 2023 | 32.79 | 33.68 | 31.99 | 33.13 | 414,700 | +0.12(+0.35%) |
Mar 09, 2023 | 33.97 | 34.13 | 32.98 | 33.01 | 191,171 | -0.73(-2.16%) |
Mar 08, 2023 | 33.87 | 34.08 | 33.47 | 33.74 | 182,168 | -0.10(-0.29%) |
Mar 07, 2023 | 34.57 | 34.72 | 33.83 | 33.83 | 193,026 | -0.85(-2.46%) |
Mar 06, 2023 | 35.19 | 35.26 | 34.44 | 34.69 | 272,157 | -0.45(-1.28%) |
Mar 03, 2023 | 34.37 | 35.17 | 34.34 | 35.14 | 344,299 | +0.99(+2.89%) |
Mar 02, 2023 | 34.61 | 34.76 | 34.03 | 34.15 | 258,801 | -0.84(-2.39%) |