Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.66 | 31.09 | 30.29 | 30.83 | 954,392 | +0.11(+0.36%) |
May 30, 2023 | 31.32 | 31.73 | 30.68 | 30.72 | 2,218,829 | -0.56(-1.79%) |
May 26, 2023 | 31.40 | 31.77 | 31.25 | 31.28 | 691,282 | -0.14(-0.45%) |
May 25, 2023 | 31.38 | 31.70 | 31.16 | 31.42 | 337,629 | +0.06(+0.19%) |
May 24, 2023 | 31.31 | 31.49 | 30.90 | 31.36 | 561,319 | +0.01(+0.03%) |
May 23, 2023 | 30.69 | 31.47 | 30.25 | 31.35 | 1,086,598 | +0.63(+2.05%) |
May 22, 2023 | 31.11 | 31.38 | 30.56 | 30.72 | 1,064,561 | -0.31(-1.00%) |
May 19, 2023 | 31.54 | 31.54 | 30.83 | 31.03 | 2,503,998 | -0.27(-0.86%) |
May 18, 2023 | 31.29 | 31.65 | 31.21 | 31.30 | 821,294 | -0.10(-0.32%) |
May 17, 2023 | 31.63 | 31.83 | 31.34 | 31.40 | 557,845 | -0.14(-0.44%) |
May 16, 2023 | 31.65 | 31.92 | 31.38 | 31.54 | 467,256 | -0.24(-0.76%) |
May 15, 2023 | 31.53 | 31.95 | 31.35 | 31.78 | 774,664 | +0.22(+0.70%) |
May 12, 2023 | 31.19 | 31.79 | 30.93 | 31.56 | 458,573 | +0.52(+1.68%) |
May 11, 2023 | 30.75 | 31.19 | 30.65 | 31.04 | 464,169 | +0.20(+0.65%) |
May 10, 2023 | 31.15 | 31.37 | 30.48 | 30.84 | 1,015,578 | +0.15(+0.49%) |
May 09, 2023 | 30.08 | 30.81 | 30.00 | 30.69 | 471,168 | +0.42(+1.39%) |
May 08, 2023 | 29.85 | 30.50 | 29.69 | 30.27 | 627,572 | +0.49(+1.65%) |
May 05, 2023 | 30.46 | 30.94 | 29.11 | 29.78 | 1,346,341 | -0.26(-0.87%) |
May 04, 2023 | 28.53 | 30.52 | 27.76 | 30.04 | 2,636,232 | +3.37(+12.64%) |
May 03, 2023 | 26.55 | 27.29 | 26.55 | 26.67 | 437,323 | +0.24(+0.91%) |
May 02, 2023 | 27.06 | 27.29 | 26.09 | 26.43 | 389,373 | -0.81(-2.97%) |
May 01, 2023 | 27.40 | 27.78 | 27.14 | 27.24 | 514,344 | -0.12(-0.44%) |
Apr 28, 2023 | 26.59 | 27.67 | 26.59 | 27.36 | 439,053 | +0.52(+1.94%) |
Apr 27, 2023 | 26.43 | 26.86 | 26.25 | 26.84 | 405,634 | +0.55(+2.09%) |
Apr 26, 2023 | 26.44 | 26.67 | 26.20 | 26.29 | 249,290 | -0.26(-0.98%) |
Apr 25, 2023 | 26.93 | 27.14 | 26.52 | 26.55 | 327,638 | -0.67(-2.46%) |
Apr 24, 2023 | 27.23 | 27.47 | 26.64 | 27.22 | 254,916 | +0.03(+0.11%) |
Apr 21, 2023 | 27.17 | 27.25 | 26.30 | 27.19 | 416,139 | +0.05(+0.18%) |
Apr 20, 2023 | 27.14 | 27.47 | 26.95 | 27.14 | 332,508 | -0.25(-0.91%) |
Apr 19, 2023 | 27.41 | 27.48 | 27.06 | 27.39 | 346,643 | -0.06(-0.22%) |
Apr 18, 2023 | 27.54 | 27.70 | 27.15 | 27.45 | 812,314 | +0.10(+0.37%) |
Apr 17, 2023 | 27.32 | 27.39 | 26.91 | 27.35 | 438,640 | +0.17(+0.63%) |
Apr 14, 2023 | 27.51 | 27.65 | 26.99 | 27.18 | 285,711 | -0.28(-1.02%) |
Apr 13, 2023 | 26.73 | 27.48 | 26.58 | 27.46 | 451,313 | +0.96(+3.62%) |
Apr 12, 2023 | 27.19 | 27.22 | 26.44 | 26.50 | 365,642 | -0.51(-1.89%) |
Apr 11, 2023 | 27.13 | 27.32 | 26.94 | 27.01 | 637,618 | -0.07(-0.26%) |
Apr 10, 2023 | 26.76 | 27.18 | 26.57 | 27.08 | 701,717 | +0.08(+0.30%) |
Apr 06, 2023 | 27.06 | 27.54 | 26.75 | 27.00 | 298,491 | -0.05(-0.18%) |
Apr 05, 2023 | 27.68 | 27.81 | 26.89 | 27.05 | 341,661 | -0.83(-2.98%) |
Apr 04, 2023 | 27.76 | 28.08 | 27.47 | 27.88 | 795,970 | -0.14(-0.50%) |
Apr 03, 2023 | 27.95 | 28.14 | 27.47 | 28.02 | 523,157 | +0.14(+0.50%) |
Mar 31, 2023 | 27.28 | 28.16 | 27.28 | 27.88 | 628,792 | +0.71(+2.61%) |
Mar 30, 2023 | 27.03 | 27.42 | 26.86 | 27.17 | 1,905,724 | +0.37(+1.38%) |
Mar 29, 2023 | 27.56 | 27.56 | 26.66 | 26.80 | 469,269 | -0.50(-1.83%) |
Mar 28, 2023 | 26.87 | 27.34 | 26.65 | 27.30 | 841,585 | +0.35(+1.30%) |
Mar 27, 2023 | 26.43 | 27.03 | 26.23 | 26.95 | 2,164,353 | +0.53(+2.01%) |
Mar 24, 2023 | 26.06 | 26.60 | 25.67 | 26.42 | 1,973,049 | +0.23(+0.88%) |
Mar 23, 2023 | 27.49 | 27.58 | 25.91 | 26.19 | 1,943,261 | -1.12(-4.10%) |
Mar 22, 2023 | 27.77 | 27.96 | 27.27 | 27.31 | 2,752,256 | -0.55(-1.97%) |
Mar 21, 2023 | 26.67 | 28.15 | 26.67 | 27.86 | 2,471,631 | +1.46(+5.53%) |
Mar 20, 2023 | 25.54 | 26.57 | 25.36 | 26.40 | 3,681,877 | +1.04(+4.10%) |
Mar 17, 2023 | 25.62 | 26.15 | 24.98 | 25.36 | 4,536,364 | -0.36(-1.40%) |
Mar 16, 2023 | 25.60 | 26.13 | 25.41 | 25.72 | 978,817 | +0.02(+0.08%) |
Mar 15, 2023 | 25.35 | 25.92 | 25.02 | 25.70 | 1,142,855 | -0.23(-0.89%) |
Mar 14, 2023 | 26.38 | 26.76 | 25.58 | 25.93 | 778,700 | +0.19(+0.74%) |
Mar 13, 2023 | 25.35 | 27.40 | 25.01 | 25.74 | 855,525 | +0.00(+0.00%) |
Mar 10, 2023 | 26.94 | 27.04 | 25.65 | 25.74 | 786,011 | -1.26(-4.67%) |
Mar 09, 2023 | 27.64 | 27.85 | 26.98 | 27.00 | 1,011,603 | -0.66(-2.39%) |
Mar 08, 2023 | 28.01 | 28.01 | 27.53 | 27.66 | 721,903 | -0.25(-0.90%) |
Mar 07, 2023 | 28.71 | 28.93 | 27.85 | 27.91 | 638,935 | -0.78(-2.72%) |
Mar 06, 2023 | 28.34 | 29.30 | 28.24 | 28.69 | 898,752 | +0.35(+1.24%) |
Mar 03, 2023 | 29.68 | 29.68 | 28.25 | 28.34 | 1,576,745 | -1.12(-3.80%) |
Mar 02, 2023 | 30.62 | 33.88 | 29.37 | 29.46 | 2,989,453 | +1.49(+5.33%) |