Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.81 | 28.89 | 28.24 | 28.27 | 6,928,316 | -0.67(-2.32%) |
May 30, 2023 | 29.33 | 29.37 | 28.86 | 28.94 | 3,942,089 | -0.46(-1.57%) |
May 26, 2023 | 29.51 | 29.69 | 29.34 | 29.40 | 3,097,885 | +0.01(+0.03%) |
May 25, 2023 | 29.77 | 29.77 | 29.20 | 29.39 | 4,230,161 | -0.37(-1.25%) |
May 24, 2023 | 30.14 | 30.23 | 29.70 | 29.77 | 3,153,530 | -0.47(-1.56%) |
May 23, 2023 | 30.11 | 30.60 | 29.85 | 30.24 | 2,790,804 | +0.22(+0.72%) |
May 22, 2023 | 30.04 | 30.14 | 29.67 | 30.02 | 3,267,616 | -0.22(-0.72%) |
May 19, 2023 | 30.61 | 30.63 | 30.14 | 30.24 | 3,565,582 | -0.07(-0.22%) |
May 18, 2023 | 30.23 | 30.32 | 29.89 | 30.31 | 1,982,878 | -0.07(-0.22%) |
May 17, 2023 | 29.89 | 30.41 | 29.76 | 30.37 | 2,584,706 | +0.59(+1.97%) |
May 16, 2023 | 30.12 | 30.12 | 29.61 | 29.79 | 3,169,392 | -0.32(-1.07%) |
May 15, 2023 | 30.08 | 30.21 | 29.72 | 30.11 | 3,281,377 | +0.06(+0.19%) |
May 12, 2023 | 30.13 | 30.34 | 29.79 | 30.05 | 3,050,927 | +0.07(+0.22%) |
May 11, 2023 | 29.99 | 30.16 | 29.76 | 29.98 | 4,208,235 | -0.19(-0.63%) |
May 10, 2023 | 30.57 | 30.62 | 29.72 | 30.17 | 3,525,802 | -0.22(-0.72%) |
May 09, 2023 | 30.41 | 30.58 | 30.30 | 30.39 | 2,301,911 | -0.25(-0.80%) |
May 08, 2023 | 30.80 | 30.94 | 30.45 | 30.64 | 1,848,952 | +0.03(+0.09%) |
May 05, 2023 | 30.44 | 30.80 | 30.32 | 30.61 | 2,120,621 | +0.53(+1.76%) |
May 04, 2023 | 30.54 | 30.70 | 29.98 | 30.08 | 3,236,010 | -0.48(-1.58%) |
May 03, 2023 | 30.73 | 31.21 | 30.49 | 30.56 | 3,133,405 | -0.02(-0.06%) |
May 02, 2023 | 31.21 | 31.41 | 30.09 | 30.58 | 4,445,843 | -0.87(-2.77%) |
May 01, 2023 | 31.30 | 31.98 | 31.18 | 31.45 | 3,430,405 | +0.12(+0.39%) |
Apr 28, 2023 | 31.46 | 31.78 | 30.95 | 31.33 | 4,442,041 | +0.09(+0.30%) |
Apr 27, 2023 | 31.66 | 32.17 | 30.66 | 31.23 | 5,769,988 | -1.47(-4.49%) |
Apr 26, 2023 | 33.00 | 33.16 | 32.42 | 32.70 | 3,398,585 | -0.12(-0.37%) |
Apr 25, 2023 | 33.13 | 33.33 | 32.70 | 32.82 | 5,419,235 | -1.60(-4.65%) |
Apr 24, 2023 | 34.10 | 34.52 | 34.10 | 34.42 | 2,812,255 | +0.32(+0.94%) |
Apr 21, 2023 | 34.53 | 34.61 | 33.92 | 34.10 | 2,013,805 | -0.48(-1.40%) |
Apr 20, 2023 | 34.38 | 34.62 | 34.35 | 34.58 | 1,945,493 | -0.02(-0.05%) |
Apr 19, 2023 | 34.44 | 34.79 | 34.28 | 34.60 | 1,849,377 | +0.08(+0.22%) |
Apr 18, 2023 | 34.40 | 34.57 | 34.24 | 34.53 | 1,976,986 | +0.14(+0.41%) |
Apr 17, 2023 | 34.01 | 34.42 | 33.93 | 34.38 | 2,095,659 | +0.41(+1.20%) |
Apr 14, 2023 | 34.02 | 34.34 | 33.61 | 33.98 | 3,243,598 | -0.46(-1.35%) |
Apr 13, 2023 | 34.51 | 34.70 | 34.02 | 34.44 | 2,148,796 | -0.07(-0.19%) |
Apr 12, 2023 | 34.85 | 35.04 | 34.35 | 34.51 | 1,648,307 | -0.07(-0.19%) |
Apr 11, 2023 | 34.33 | 34.99 | 34.26 | 34.57 | 2,691,733 | +0.61(+1.81%) |
Apr 10, 2023 | 33.79 | 34.09 | 33.49 | 33.96 | 1,881,724 | +0.10(+0.31%) |
Apr 06, 2023 | 33.62 | 33.89 | 33.45 | 33.85 | 2,844,094 | +0.29(+0.87%) |
Apr 05, 2023 | 33.21 | 33.62 | 33.13 | 33.56 | 2,490,711 | +0.10(+0.31%) |
Apr 04, 2023 | 34.05 | 34.11 | 33.16 | 33.46 | 2,725,743 | -0.57(-1.67%) |
Apr 03, 2023 | 34.16 | 34.45 | 33.89 | 34.02 | 3,278,935 | -0.09(-0.28%) |
Mar 31, 2023 | 33.62 | 34.18 | 33.57 | 34.12 | 3,816,968 | +0.78(+2.33%) |
Mar 30, 2023 | 33.59 | 33.65 | 33.25 | 33.34 | 1,617,620 | +0.16(+0.48%) |
Mar 29, 2023 | 33.14 | 33.30 | 32.99 | 33.18 | 2,083,023 | +0.39(+1.18%) |
Mar 28, 2023 | 32.59 | 32.97 | 32.51 | 32.79 | 1,881,805 | +0.15(+0.46%) |
Mar 27, 2023 | 33.12 | 33.13 | 32.63 | 32.64 | 3,346,830 | +0.02(+0.06%) |
Mar 24, 2023 | 31.96 | 32.79 | 31.64 | 32.62 | 3,221,151 | +0.35(+1.08%) |
Mar 23, 2023 | 32.56 | 32.91 | 31.98 | 32.27 | 3,066,358 | -0.27(-0.84%) |
Mar 22, 2023 | 33.47 | 33.48 | 32.53 | 32.55 | 3,957,619 | -0.79(-2.38%) |
Mar 21, 2023 | 33.55 | 33.57 | 33.24 | 33.34 | 3,253,712 | +0.39(+1.18%) |
Mar 20, 2023 | 32.74 | 33.42 | 32.74 | 32.95 | 3,699,024 | +0.73(+2.26%) |
Mar 17, 2023 | 32.68 | 32.68 | 31.62 | 32.23 | 8,412,443 | -0.58(-1.76%) |
Mar 16, 2023 | 32.17 | 33.01 | 32.05 | 32.80 | 3,312,439 | +0.18(+0.55%) |
Mar 15, 2023 | 32.78 | 32.84 | 32.28 | 32.62 | 3,869,259 | -0.91(-2.71%) |
Mar 14, 2023 | 33.61 | 33.85 | 33.13 | 33.53 | 3,216,451 | +0.56(+1.69%) |
Mar 13, 2023 | 33.12 | 33.59 | 32.83 | 32.97 | 3,476,755 | -0.63(-1.89%) |
Mar 10, 2023 | 34.12 | 34.23 | 33.29 | 33.61 | 2,627,951 | -0.64(-1.88%) |
Mar 09, 2023 | 35.00 | 35.14 | 34.14 | 34.25 | 2,381,459 | -0.59(-1.68%) |
Mar 08, 2023 | 34.41 | 34.95 | 34.38 | 34.84 | 3,017,269 | +0.50(+1.46%) |
Mar 07, 2023 | 34.63 | 34.75 | 34.16 | 34.34 | 2,687,313 | -0.31(-0.90%) |
Mar 06, 2023 | 35.54 | 35.56 | 34.47 | 34.65 | 3,435,368 | -1.09(-3.04%) |
Mar 03, 2023 | 35.66 | 35.95 | 35.19 | 35.74 | 3,398,374 | +0.24(+0.67%) |
Mar 02, 2023 | 34.90 | 35.65 | 34.70 | 35.50 | 3,134,012 | +0.79(+2.26%) |