Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.78 | 30.19 | 29.53 | 30.15 | 572,774 | +0.26(+0.87%) |
May 30, 2023 | 30.05 | 30.22 | 29.73 | 29.89 | 386,678 | +0.52(+1.76%) |
May 26, 2023 | 28.94 | 29.44 | 28.74 | 29.38 | 375,546 | +0.37(+1.27%) |
May 25, 2023 | 29.55 | 29.59 | 28.68 | 29.01 | 507,423 | -0.60(-2.04%) |
May 24, 2023 | 30.46 | 30.53 | 29.55 | 29.61 | 405,680 | -1.07(-3.49%) |
May 23, 2023 | 30.52 | 30.97 | 30.51 | 30.68 | 480,169 | -0.05(-0.17%) |
May 22, 2023 | 30.68 | 30.87 | 30.34 | 30.74 | 400,308 | +0.12(+0.40%) |
May 19, 2023 | 30.71 | 30.85 | 30.57 | 30.61 | 457,576 | +0.05(+0.17%) |
May 18, 2023 | 30.58 | 30.84 | 30.24 | 30.56 | 438,088 | -0.23(-0.74%) |
May 17, 2023 | 31.15 | 31.30 | 30.61 | 30.79 | 616,712 | -0.16(-0.51%) |
May 16, 2023 | 31.22 | 31.35 | 30.52 | 30.95 | 613,240 | -0.42(-1.34%) |
May 15, 2023 | 31.30 | 31.70 | 31.16 | 31.37 | 482,635 | +0.20(+0.65%) |
May 12, 2023 | 31.16 | 31.38 | 30.90 | 31.16 | 554,837 | +0.31(+0.99%) |
May 11, 2023 | 30.81 | 30.90 | 30.53 | 30.86 | 497,140 | -0.04(-0.11%) |
May 10, 2023 | 31.12 | 31.29 | 30.46 | 30.89 | 552,489 | -0.13(-0.42%) |
May 09, 2023 | 30.68 | 31.07 | 30.38 | 31.02 | 480,022 | +0.18(+0.60%) |
May 08, 2023 | 31.09 | 31.32 | 30.65 | 30.84 | 654,541 | +0.09(+0.29%) |
May 05, 2023 | 28.80 | 30.77 | 28.50 | 30.75 | 750,045 | +2.53(+8.98%) |
May 04, 2023 | 28.76 | 28.83 | 28.12 | 28.22 | 418,953 | -0.58(-2.01%) |
May 03, 2023 | 28.86 | 29.23 | 28.66 | 28.80 | 554,801 | +0.04(+0.12%) |
May 02, 2023 | 29.04 | 29.08 | 28.48 | 28.76 | 461,620 | -0.36(-1.23%) |
May 01, 2023 | 29.20 | 29.35 | 29.06 | 29.12 | 359,970 | -0.17(-0.57%) |
Apr 28, 2023 | 29.04 | 29.32 | 28.68 | 29.29 | 455,094 | +0.26(+0.91%) |
Apr 27, 2023 | 28.93 | 29.28 | 28.89 | 29.03 | 371,355 | +0.27(+0.94%) |
Apr 26, 2023 | 29.50 | 29.62 | 28.68 | 28.75 | 488,964 | -0.75(-2.53%) |
Apr 25, 2023 | 29.80 | 29.98 | 29.43 | 29.50 | 416,981 | -0.46(-1.55%) |
Apr 24, 2023 | 29.72 | 30.09 | 29.53 | 29.96 | 388,817 | +0.20(+0.68%) |
Apr 21, 2023 | 29.28 | 29.86 | 29.12 | 29.76 | 488,186 | +0.57(+1.95%) |
Apr 20, 2023 | 29.38 | 29.53 | 29.04 | 29.19 | 710,590 | -0.33(-1.13%) |
Apr 19, 2023 | 29.30 | 29.60 | 29.04 | 29.53 | 528,169 | +0.07(+0.24%) |
Apr 18, 2023 | 29.74 | 29.79 | 29.21 | 29.46 | 566,705 | -0.20(-0.68%) |
Apr 17, 2023 | 29.67 | 29.67 | 29.19 | 29.66 | 643,381 | -0.04(-0.12%) |
Apr 14, 2023 | 29.63 | 29.83 | 29.42 | 29.69 | 590,130 | -0.12(-0.41%) |
Apr 13, 2023 | 29.43 | 29.87 | 29.31 | 29.81 | 489,090 | +0.53(+1.80%) |
Apr 12, 2023 | 29.60 | 29.79 | 29.16 | 29.29 | 405,949 | -0.07(-0.24%) |
Apr 11, 2023 | 28.48 | 29.41 | 28.45 | 29.36 | 634,832 | +0.78(+2.73%) |
Apr 10, 2023 | 28.94 | 29.07 | 28.36 | 28.58 | 550,571 | -0.64(-2.19%) |
Apr 06, 2023 | 29.67 | 29.73 | 29.10 | 29.22 | 442,138 | -0.45(-1.51%) |
Apr 05, 2023 | 29.67 | 29.99 | 29.55 | 29.67 | 595,164 | +0.00(+0.00%) |
Apr 04, 2023 | 29.93 | 30.10 | 29.62 | 29.67 | 619,938 | -0.16(-0.53%) |
Apr 03, 2023 | 30.64 | 30.70 | 29.79 | 29.82 | 623,436 | -0.82(-2.66%) |
Mar 31, 2023 | 29.88 | 30.70 | 29.88 | 30.64 | 997,620 | +0.81(+2.70%) |
Mar 30, 2023 | 29.59 | 30.20 | 29.41 | 29.83 | 894,577 | +0.47(+1.61%) |
Mar 29, 2023 | 29.16 | 29.41 | 28.72 | 29.36 | 783,516 | +0.41(+1.42%) |
Mar 28, 2023 | 28.46 | 29.14 | 28.46 | 28.95 | 956,948 | +0.61(+2.17%) |
Mar 27, 2023 | 28.15 | 28.50 | 28.09 | 28.33 | 651,147 | +0.31(+1.09%) |
Mar 24, 2023 | 27.60 | 28.04 | 27.17 | 28.03 | 715,488 | +0.37(+1.33%) |
Mar 23, 2023 | 27.82 | 28.68 | 27.59 | 27.66 | 797,089 | +0.01(+0.03%) |
Mar 22, 2023 | 27.77 | 28.14 | 27.64 | 27.65 | 770,386 | -0.22(-0.79%) |
Mar 21, 2023 | 27.67 | 28.13 | 27.48 | 27.87 | 1,421,710 | +0.32(+1.18%) |
Mar 20, 2023 | 27.30 | 27.65 | 26.88 | 27.54 | 1,185,831 | +0.20(+0.74%) |
Mar 17, 2023 | 27.10 | 27.41 | 26.64 | 27.34 | 1,457,071 | +0.29(+1.07%) |
Mar 16, 2023 | 26.60 | 27.09 | 25.86 | 27.05 | 1,289,293 | +0.18(+0.69%) |
Mar 15, 2023 | 26.66 | 26.94 | 26.16 | 26.87 | 1,138,041 | -0.08(-0.29%) |
Mar 14, 2023 | 26.10 | 27.16 | 26.09 | 26.95 | 973,736 | +1.19(+4.63%) |
Mar 13, 2023 | 24.98 | 26.12 | 24.94 | 25.76 | 944,929 | +0.66(+2.62%) |
Mar 10, 2023 | 25.82 | 25.94 | 24.81 | 25.10 | 994,881 | -0.75(-2.88%) |
Mar 09, 2023 | 26.34 | 26.73 | 25.82 | 25.84 | 779,548 | -0.44(-1.67%) |
Mar 08, 2023 | 26.00 | 26.31 | 25.87 | 26.28 | 531,986 | +0.26(+1.01%) |
Mar 07, 2023 | 25.91 | 26.24 | 25.76 | 26.02 | 957,382 | +0.17(+0.64%) |
Mar 06, 2023 | 25.66 | 25.97 | 25.57 | 25.85 | 902,966 | +0.16(+0.61%) |
Mar 03, 2023 | 25.52 | 25.94 | 25.29 | 25.69 | 693,242 | +0.41(+1.63%) |
Mar 02, 2023 | 24.36 | 25.38 | 24.36 | 25.28 | 870,606 | +0.70(+2.85%) |