Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.71 | 30.22 | 28.68 | 30.02 | 944,913 | +0.20(+0.67%) |
May 30, 2023 | 30.51 | 31.39 | 29.56 | 29.82 | 508,448 | -0.34(-1.13%) |
May 26, 2023 | 29.99 | 30.48 | 29.59 | 30.16 | 378,169 | +0.26(+0.87%) |
May 25, 2023 | 31.04 | 31.04 | 28.94 | 29.90 | 575,103 | -1.00(-3.24%) |
May 24, 2023 | 30.00 | 31.12 | 29.81 | 30.90 | 394,014 | +0.50(+1.64%) |
May 23, 2023 | 31.33 | 32.58 | 30.27 | 30.40 | 283,157 | -0.94(-3.00%) |
May 22, 2023 | 30.37 | 31.93 | 30.15 | 31.34 | 347,286 | +0.86(+2.82%) |
May 19, 2023 | 30.98 | 31.13 | 30.38 | 30.48 | 388,011 | -0.15(-0.49%) |
May 18, 2023 | 31.48 | 31.48 | 29.80 | 30.63 | 394,478 | -0.76(-2.42%) |
May 17, 2023 | 31.29 | 31.54 | 30.27 | 31.39 | 300,059 | +0.26(+0.84%) |
May 16, 2023 | 30.86 | 31.24 | 30.62 | 31.13 | 244,395 | -0.33(-1.05%) |
May 15, 2023 | 29.38 | 31.62 | 29.25 | 31.46 | 470,101 | +2.13(+7.26%) |
May 12, 2023 | 29.49 | 29.74 | 28.71 | 29.33 | 396,544 | -0.18(-0.61%) |
May 11, 2023 | 29.98 | 29.98 | 28.80 | 29.51 | 469,613 | -0.65(-2.16%) |
May 10, 2023 | 28.55 | 30.29 | 28.38 | 30.16 | 681,383 | +2.15(+7.68%) |
May 09, 2023 | 29.30 | 29.87 | 27.72 | 28.01 | 848,861 | -1.65(-5.56%) |
May 08, 2023 | 29.85 | 29.96 | 29.29 | 29.66 | 345,449 | -0.22(-0.74%) |
May 05, 2023 | 30.60 | 30.80 | 29.25 | 29.88 | 394,566 | -0.68(-2.23%) |
May 04, 2023 | 30.98 | 31.02 | 30.05 | 30.56 | 372,476 | -0.69(-2.21%) |
May 03, 2023 | 31.85 | 32.36 | 31.11 | 31.25 | 375,473 | -0.50(-1.57%) |
May 02, 2023 | 31.93 | 32.12 | 31.62 | 31.75 | 309,272 | -0.51(-1.58%) |
May 01, 2023 | 31.47 | 32.47 | 31.45 | 32.26 | 245,981 | +0.62(+1.96%) |
Apr 28, 2023 | 31.30 | 31.77 | 30.94 | 31.64 | 240,581 | +0.14(+0.44%) |
Apr 27, 2023 | 31.69 | 32.85 | 31.16 | 31.50 | 237,584 | +0.02(+0.06%) |
Apr 26, 2023 | 32.74 | 32.95 | 31.44 | 31.48 | 332,121 | -1.32(-4.02%) |
Apr 25, 2023 | 32.94 | 33.39 | 32.49 | 32.80 | 519,084 | -0.43(-1.29%) |
Apr 24, 2023 | 33.83 | 34.00 | 32.94 | 33.23 | 377,260 | -0.57(-1.69%) |
Apr 21, 2023 | 33.13 | 33.97 | 33.13 | 33.80 | 430,024 | +0.88(+2.67%) |
Apr 20, 2023 | 33.31 | 33.63 | 32.26 | 32.92 | 466,343 | -0.78(-2.31%) |
Apr 19, 2023 | 31.79 | 34.14 | 31.79 | 33.70 | 488,889 | +1.39(+4.30%) |
Apr 18, 2023 | 32.46 | 32.55 | 31.86 | 32.31 | 232,426 | +0.29(+0.91%) |
Apr 17, 2023 | 31.37 | 32.03 | 31.33 | 32.02 | 434,658 | +0.38(+1.20%) |
Apr 14, 2023 | 31.26 | 31.66 | 30.78 | 31.64 | 370,961 | +0.38(+1.22%) |
Apr 13, 2023 | 30.49 | 31.34 | 30.40 | 31.26 | 509,856 | +0.87(+2.86%) |
Apr 12, 2023 | 32.00 | 32.20 | 30.27 | 30.39 | 415,108 | -0.78(-2.50%) |
Apr 11, 2023 | 30.28 | 31.26 | 30.16 | 31.17 | 426,128 | +1.02(+3.38%) |
Apr 10, 2023 | 30.11 | 30.44 | 29.65 | 30.15 | 357,762 | -0.34(-1.12%) |
Apr 06, 2023 | 30.08 | 30.98 | 29.97 | 30.49 | 314,417 | +0.30(+0.99%) |
Apr 05, 2023 | 30.19 | 30.53 | 29.55 | 30.19 | 314,832 | -0.34(-1.11%) |
Apr 04, 2023 | 30.99 | 31.08 | 30.22 | 30.53 | 232,374 | -0.08(-0.26%) |
Apr 03, 2023 | 31.90 | 32.51 | 30.27 | 30.61 | 387,104 | -1.68(-5.20%) |
Mar 31, 2023 | 31.17 | 32.39 | 31.11 | 32.29 | 545,545 | +1.44(+4.67%) |
Mar 30, 2023 | 31.18 | 31.51 | 30.16 | 30.85 | 378,676 | +0.07(+0.23%) |
Mar 29, 2023 | 32.37 | 32.50 | 30.60 | 30.78 | 353,582 | -0.31(-1.00%) |
Mar 28, 2023 | 31.95 | 32.53 | 30.96 | 31.09 | 369,660 | -1.14(-3.54%) |
Mar 27, 2023 | 32.03 | 32.59 | 31.42 | 32.23 | 430,656 | +0.73(+2.32%) |
Mar 24, 2023 | 30.67 | 32.26 | 30.66 | 31.50 | 817,097 | +0.51(+1.65%) |
Mar 23, 2023 | 33.00 | 33.64 | 30.27 | 30.99 | 1,318,643 | -2.60(-7.74%) |
Mar 22, 2023 | 35.90 | 36.07 | 33.58 | 33.59 | 745,785 | -2.24(-6.25%) |
Mar 21, 2023 | 34.46 | 36.13 | 34.46 | 35.83 | 476,961 | +1.78(+5.23%) |
Mar 20, 2023 | 33.55 | 34.40 | 33.05 | 34.05 | 420,440 | +0.40(+1.19%) |
Mar 17, 2023 | 34.94 | 35.30 | 33.59 | 33.65 | 458,701 | -1.16(-3.33%) |
Mar 16, 2023 | 33.55 | 35.22 | 33.35 | 34.81 | 339,499 | +0.97(+2.87%) |
Mar 15, 2023 | 33.92 | 34.36 | 33.47 | 33.84 | 362,141 | -0.94(-2.70%) |
Mar 14, 2023 | 34.66 | 35.16 | 34.20 | 34.78 | 373,572 | +1.35(+4.04%) |
Mar 13, 2023 | 31.66 | 34.06 | 31.32 | 33.43 | 459,489 | +1.15(+3.56%) |
Mar 10, 2023 | 34.51 | 34.55 | 31.41 | 32.28 | 619,927 | -2.47(-7.11%) |
Mar 09, 2023 | 36.28 | 36.83 | 34.72 | 34.75 | 214,677 | -1.31(-3.63%) |
Mar 08, 2023 | 37.07 | 37.07 | 35.81 | 36.06 | 242,087 | -1.00(-2.70%) |
Mar 07, 2023 | 37.71 | 38.86 | 37.00 | 37.06 | 313,252 | -0.55(-1.46%) |
Mar 06, 2023 | 37.78 | 38.64 | 37.34 | 37.61 | 267,222 | -0.50(-1.31%) |
Mar 03, 2023 | 36.88 | 38.55 | 36.68 | 38.11 | 261,368 | +1.49(+4.07%) |
Mar 02, 2023 | 36.18 | 36.99 | 35.86 | 36.62 | 176,962 | -0.07(-0.19%) |