Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.22 | 29.57 | 29.22 | 29.54 | 5,970 | -0.13(-0.42%) |
May 30, 2023 | 30.05 | 30.05 | 29.60 | 29.66 | 2,417 | -0.67(-2.22%) |
May 26, 2023 | 30.03 | 30.34 | 30.02 | 30.34 | 3,299 | +0.60(+2.02%) |
May 25, 2023 | 29.71 | 29.85 | 29.64 | 29.74 | 3,748 | -0.14(-0.45%) |
May 24, 2023 | 30.13 | 30.22 | 29.78 | 29.88 | 4,129 | -0.26(-0.88%) |
May 23, 2023 | 30.01 | 30.20 | 30.00 | 30.14 | 8,924 | +0.19(+0.62%) |
May 22, 2023 | 29.68 | 30.00 | 29.68 | 29.95 | 1,283 | +0.31(+1.06%) |
May 19, 2023 | 30.04 | 30.10 | 29.58 | 29.64 | 6,861 | -0.05(-0.17%) |
May 18, 2023 | 29.64 | 29.75 | 29.58 | 29.69 | 12,986 | -0.22(-0.73%) |
May 17, 2023 | 30.10 | 30.10 | 29.75 | 29.91 | 4,441 | -0.55(-1.81%) |
May 16, 2023 | 30.27 | 30.46 | 30.27 | 30.46 | 780 | -0.45(-1.45%) |
May 15, 2023 | 30.38 | 30.91 | 30.38 | 30.91 | 4,152 | +0.40(+1.30%) |
May 12, 2023 | 30.60 | 30.84 | 30.50 | 30.51 | 1,863 | -0.08(-0.27%) |
May 11, 2023 | 30.90 | 30.90 | 30.51 | 30.60 | 7,435 | -0.35(-1.12%) |
May 10, 2023 | 30.70 | 31.11 | 30.70 | 30.94 | 21,508 | +0.13(+0.43%) |
May 09, 2023 | 31.00 | 31.00 | 30.77 | 30.81 | 8,375 | -0.38(-1.20%) |
May 08, 2023 | 31.34 | 31.35 | 31.08 | 31.18 | 5,641 | -0.26(-0.81%) |
May 05, 2023 | 31.00 | 31.44 | 31.00 | 31.44 | 2,507 | +0.57(+1.83%) |
May 04, 2023 | 30.84 | 30.88 | 30.78 | 30.88 | 1,560 | +0.11(+0.35%) |
May 03, 2023 | 30.61 | 30.85 | 30.52 | 30.77 | 5,323 | +0.54(+1.78%) |
May 02, 2023 | 30.60 | 30.60 | 30.13 | 30.23 | 3,586 | -0.36(-1.18%) |
May 01, 2023 | 30.72 | 30.72 | 30.32 | 30.59 | 2,711 | -0.24(-0.78%) |
Apr 28, 2023 | 30.60 | 30.96 | 30.58 | 30.83 | 2,297 | +0.02(+0.06%) |
Apr 27, 2023 | 30.90 | 30.98 | 30.75 | 30.81 | 1,963 | -0.18(-0.58%) |
Apr 26, 2023 | 31.02 | 31.05 | 30.99 | 30.99 | 2,974 | -0.29(-0.94%) |
Apr 25, 2023 | 31.00 | 31.29 | 30.89 | 31.28 | 2,821 | +0.15(+0.48%) |
Apr 24, 2023 | 31.15 | 31.21 | 31.14 | 31.14 | 1,041 | +0.05(+0.14%) |
Apr 21, 2023 | 31.13 | 31.16 | 31.03 | 31.09 | 3,340 | -0.46(-1.47%) |
Apr 20, 2023 | 31.27 | 31.59 | 31.27 | 31.55 | 3,201 | +0.00(+0.00%) |
Apr 19, 2023 | 31.68 | 31.81 | 31.54 | 31.55 | 1,280 | -0.30(-0.93%) |
Apr 18, 2023 | 31.37 | 31.92 | 31.37 | 31.85 | 6,031 | +0.10(+0.32%) |
Apr 17, 2023 | 31.37 | 31.83 | 31.32 | 31.75 | 7,283 | +0.36(+1.15%) |
Apr 14, 2023 | 31.00 | 31.39 | 31.00 | 31.39 | 3,422 | +0.29(+0.93%) |
Apr 13, 2023 | 31.31 | 31.33 | 31.00 | 31.09 | 2,250 | -0.13(-0.42%) |
Apr 12, 2023 | 31.29 | 31.29 | 31.15 | 31.23 | 4,508 | -0.09(-0.30%) |
Apr 11, 2023 | 31.39 | 31.40 | 31.23 | 31.32 | 10,091 | +0.00(+0.00%) |
Apr 10, 2023 | 31.10 | 31.37 | 31.10 | 31.32 | 2,805 | +0.18(+0.57%) |
Apr 06, 2023 | 30.97 | 31.19 | 30.97 | 31.14 | 2,302 | +0.03(+0.08%) |
Apr 05, 2023 | 31.17 | 31.17 | 31.01 | 31.11 | 22,992 | +0.02(+0.06%) |
Apr 04, 2023 | 31.08 | 31.23 | 31.04 | 31.09 | 6,592 | -0.17(-0.54%) |
Apr 03, 2023 | 31.31 | 31.45 | 31.16 | 31.27 | 4,233 | +0.23(+0.72%) |
Mar 31, 2023 | 30.67 | 31.10 | 30.67 | 31.04 | 4,895 | +0.24(+0.78%) |
Mar 30, 2023 | 30.85 | 30.85 | 30.69 | 30.80 | 3,229 | +0.10(+0.33%) |
Mar 29, 2023 | 30.74 | 30.91 | 30.63 | 30.70 | 2,677 | +0.03(+0.11%) |
Mar 28, 2023 | 30.54 | 30.67 | 30.54 | 30.66 | 3,767 | +0.25(+0.81%) |
Mar 27, 2023 | 30.03 | 30.51 | 30.03 | 30.42 | 40,495 | +0.33(+1.10%) |
Mar 24, 2023 | 29.70 | 30.12 | 29.70 | 30.09 | 3,875 | +0.50(+1.70%) |
Mar 23, 2023 | 29.91 | 29.91 | 29.51 | 29.58 | 4,787 | -0.17(-0.58%) |
Mar 22, 2023 | 29.79 | 29.91 | 29.75 | 29.76 | 4,795 | -0.23(-0.77%) |
Mar 21, 2023 | 30.35 | 30.36 | 29.90 | 29.99 | 10,141 | -0.21(-0.68%) |
Mar 20, 2023 | 30.40 | 30.41 | 30.13 | 30.19 | 5,795 | -0.18(-0.60%) |
Mar 17, 2023 | 30.25 | 30.39 | 30.16 | 30.38 | 1,908 | +0.04(+0.14%) |
Mar 16, 2023 | 30.29 | 30.44 | 30.24 | 30.33 | 6,163 | +0.05(+0.18%) |
Mar 15, 2023 | 30.21 | 30.35 | 30.21 | 30.28 | 3,969 | -0.04(-0.14%) |
Mar 14, 2023 | 30.30 | 30.36 | 30.28 | 30.32 | 2,354 | +0.02(+0.08%) |
Mar 13, 2023 | 30.06 | 30.45 | 30.03 | 30.30 | 14,692 | -0.17(-0.56%) |
Mar 10, 2023 | 30.23 | 30.47 | 30.18 | 30.47 | 4,984 | +0.23(+0.78%) |
Mar 09, 2023 | 30.31 | 30.36 | 30.16 | 30.23 | 3,831 | -0.26(-0.85%) |
Mar 08, 2023 | 30.76 | 30.76 | 30.44 | 30.50 | 3,470 | -0.27(-0.87%) |
Mar 07, 2023 | 30.75 | 30.85 | 30.63 | 30.76 | 9,032 | +0.00(+0.01%) |
Mar 06, 2023 | 30.55 | 30.78 | 30.55 | 30.76 | 4,757 | -0.11(-0.36%) |
Mar 03, 2023 | 30.38 | 30.92 | 30.38 | 30.87 | 2,580 | +0.23(+0.74%) |
Mar 02, 2023 | 30.53 | 30.71 | 30.51 | 30.64 | 4,190 | -0.05(-0.17%) |