Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.30 | 30.30 | 29.68 | 29.91 | 62,059 | -0.56(-1.84%) |
May 30, 2023 | 30.75 | 30.78 | 30.32 | 30.47 | 85,828 | -0.21(-0.68%) |
May 26, 2023 | 30.50 | 30.79 | 30.25 | 30.68 | 48,801 | +0.52(+1.72%) |
May 25, 2023 | 30.26 | 30.31 | 29.95 | 30.16 | 63,404 | +0.22(+0.73%) |
May 24, 2023 | 30.21 | 30.21 | 29.80 | 29.94 | 34,195 | -0.30(-0.99%) |
May 23, 2023 | 30.50 | 30.58 | 30.24 | 30.24 | 150,953 | -0.31(-1.01%) |
May 22, 2023 | 30.45 | 30.67 | 30.45 | 30.55 | 60,950 | +0.13(+0.43%) |
May 19, 2023 | 30.38 | 30.48 | 30.23 | 30.42 | 75,874 | +0.27(+0.90%) |
May 18, 2023 | 30.14 | 30.17 | 29.82 | 30.15 | 46,944 | +0.06(+0.20%) |
May 17, 2023 | 29.90 | 30.21 | 29.69 | 30.09 | 54,874 | +0.36(+1.21%) |
May 16, 2023 | 29.94 | 29.96 | 29.70 | 29.73 | 73,250 | -0.22(-0.73%) |
May 15, 2023 | 29.89 | 30.10 | 29.70 | 29.95 | 47,251 | +0.32(+1.08%) |
May 12, 2023 | 29.58 | 29.69 | 29.36 | 29.63 | 51,021 | +0.02(+0.07%) |
May 11, 2023 | 29.80 | 29.80 | 29.23 | 29.61 | 146,528 | -0.38(-1.27%) |
May 10, 2023 | 30.03 | 30.03 | 29.69 | 29.99 | 55,922 | +0.10(+0.33%) |
May 09, 2023 | 29.85 | 29.99 | 29.64 | 29.89 | 63,331 | -0.04(-0.13%) |
May 08, 2023 | 29.88 | 30.15 | 29.86 | 29.93 | 58,756 | +0.05(+0.17%) |
May 05, 2023 | 29.48 | 30.02 | 29.48 | 29.88 | 31,204 | +0.45(+1.53%) |
May 04, 2023 | 29.51 | 29.58 | 29.14 | 29.43 | 197,816 | -0.01(-0.03%) |
May 03, 2023 | 29.51 | 29.69 | 29.29 | 29.44 | 136,604 | +0.07(+0.24%) |
May 02, 2023 | 29.70 | 29.70 | 29.16 | 29.37 | 77,330 | -0.10(-0.34%) |
May 01, 2023 | 29.47 | 29.69 | 29.26 | 29.47 | 69,167 | -0.08(-0.27%) |
Apr 28, 2023 | 29.69 | 29.75 | 29.52 | 29.55 | 197,179 | -0.12(-0.40%) |
Apr 27, 2023 | 29.32 | 29.81 | 29.20 | 29.67 | 67,989 | +0.70(+2.42%) |
Apr 26, 2023 | 29.08 | 29.14 | 28.85 | 28.97 | 102,365 | +0.17(+0.59%) |
Apr 25, 2023 | 29.12 | 29.12 | 28.61 | 28.80 | 108,415 | -0.49(-1.67%) |
Apr 24, 2023 | 29.16 | 29.41 | 29.07 | 29.29 | 96,976 | +0.07(+0.24%) |
Apr 21, 2023 | 29.62 | 29.62 | 29.05 | 29.22 | 114,417 | -0.53(-1.78%) |
Apr 20, 2023 | 29.62 | 29.97 | 29.50 | 29.75 | 231,940 | +0.12(+0.40%) |
Apr 19, 2023 | 29.68 | 29.75 | 29.50 | 29.63 | 124,773 | -0.31(-1.04%) |
Apr 18, 2023 | 29.99 | 30.10 | 29.73 | 29.94 | 71,943 | +0.06(+0.20%) |
Apr 17, 2023 | 29.91 | 29.95 | 29.58 | 29.88 | 89,882 | -0.06(-0.20%) |
Apr 14, 2023 | 29.92 | 30.05 | 29.71 | 29.94 | 193,225 | -0.03(-0.10%) |
Apr 13, 2023 | 29.84 | 30.00 | 29.72 | 29.97 | 75,282 | +0.48(+1.63%) |
Apr 12, 2023 | 29.65 | 29.69 | 29.35 | 29.49 | 106,564 | +0.10(+0.34%) |
Apr 11, 2023 | 29.29 | 29.41 | 29.20 | 29.39 | 98,216 | +0.42(+1.45%) |
Apr 10, 2023 | 28.84 | 28.97 | 28.68 | 28.97 | 97,480 | +0.19(+0.66%) |
Apr 06, 2023 | 28.86 | 28.90 | 28.53 | 28.78 | 69,680 | -0.19(-0.66%) |
Apr 05, 2023 | 29.26 | 29.32 | 28.80 | 28.97 | 101,755 | -0.23(-0.79%) |
Apr 04, 2023 | 29.38 | 29.38 | 29.08 | 29.20 | 95,425 | -0.12(-0.41%) |
Apr 03, 2023 | 29.35 | 29.38 | 29.10 | 29.32 | 180,041 | -0.07(-0.24%) |
Mar 31, 2023 | 29.49 | 29.49 | 29.25 | 29.39 | 82,890 | +0.01(+0.03%) |
Mar 30, 2023 | 29.51 | 29.51 | 29.25 | 29.38 | 94,713 | +0.25(+0.86%) |
Mar 29, 2023 | 29.11 | 29.20 | 28.98 | 29.13 | 170,424 | +0.08(+0.28%) |
Mar 28, 2023 | 29.07 | 29.15 | 28.95 | 29.05 | 309,166 | +0.29(+1.01%) |
Mar 27, 2023 | 28.74 | 28.83 | 28.66 | 28.76 | 129,815 | -0.02(-0.07%) |
Mar 24, 2023 | 28.69 | 28.80 | 28.48 | 28.78 | 158,287 | -0.13(-0.45%) |
Mar 23, 2023 | 29.23 | 29.30 | 28.77 | 28.91 | 86,531 | +0.20(+0.70%) |
Mar 22, 2023 | 28.96 | 29.15 | 28.58 | 28.71 | 59,765 | +0.05(+0.17%) |
Mar 21, 2023 | 28.50 | 28.66 | 28.43 | 28.66 | 44,409 | +0.38(+1.34%) |
Mar 20, 2023 | 28.08 | 28.30 | 28.05 | 28.28 | 41,853 | +0.15(+0.53%) |
Mar 17, 2023 | 28.29 | 28.29 | 28.05 | 28.13 | 99,954 | -0.20(-0.71%) |
Mar 16, 2023 | 27.88 | 28.33 | 27.68 | 28.33 | 61,662 | +0.53(+1.91%) |
Mar 15, 2023 | 27.96 | 27.96 | 27.51 | 27.80 | 139,952 | -0.80(-2.80%) |
Mar 14, 2023 | 28.71 | 28.72 | 28.39 | 28.60 | 247,339 | +0.04(+0.14%) |
Mar 13, 2023 | 28.40 | 28.79 | 28.30 | 28.56 | 146,178 | -0.09(-0.31%) |
Mar 10, 2023 | 28.94 | 28.98 | 28.58 | 28.65 | 101,041 | -0.20(-0.69%) |
Mar 09, 2023 | 29.24 | 29.27 | 28.79 | 28.85 | 286,969 | -0.46(-1.57%) |
Mar 08, 2023 | 29.25 | 29.36 | 29.08 | 29.31 | 54,835 | +0.24(+0.83%) |
Mar 07, 2023 | 29.62 | 29.62 | 29.03 | 29.07 | 101,168 | -0.49(-1.66%) |
Mar 06, 2023 | 29.63 | 29.73 | 29.43 | 29.56 | 575,233 | +0.04(+0.14%) |
Mar 03, 2023 | 29.30 | 29.61 | 29.18 | 29.52 | 344,572 | +0.48(+1.65%) |
Mar 02, 2023 | 29.10 | 29.21 | 28.78 | 29.04 | 299,900 | -0.18(-0.62%) |