Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.20 | 31.21 | 31.02 | 31.15 | 48,637 | -0.15(-0.48%) |
May 30, 2023 | 31.37 | 31.37 | 31.16 | 31.30 | 110,946 | +0.07(+0.22%) |
May 26, 2023 | 30.96 | 31.32 | 30.96 | 31.23 | 38,528 | +0.31(+1.00%) |
May 25, 2023 | 30.91 | 30.96 | 30.80 | 30.92 | 110,548 | +0.20(+0.65%) |
May 24, 2023 | 30.79 | 30.85 | 30.68 | 30.72 | 20,882 | -0.18(-0.58%) |
May 23, 2023 | 31.13 | 31.15 | 30.88 | 30.90 | 829,834 | -0.30(-0.96%) |
May 22, 2023 | 31.17 | 31.24 | 31.15 | 31.20 | 74,686 | +0.01(+0.05%) |
May 19, 2023 | 31.22 | 31.25 | 31.10 | 31.19 | 26,176 | +0.02(+0.05%) |
May 18, 2023 | 30.92 | 31.19 | 30.92 | 31.17 | 12,202 | +0.23(+0.74%) |
May 17, 2023 | 30.79 | 31.01 | 30.74 | 30.94 | 24,418 | +0.25(+0.81%) |
May 16, 2023 | 30.78 | 30.81 | 30.69 | 30.69 | 14,545 | -0.13(-0.42%) |
May 15, 2023 | 30.81 | 30.83 | 30.76 | 30.82 | 44,179 | +0.05(+0.16%) |
May 12, 2023 | 30.88 | 30.90 | 30.66 | 30.77 | 32,660 | -0.05(-0.16%) |
May 11, 2023 | 30.75 | 30.86 | 30.73 | 30.82 | 18,268 | -0.06(-0.20%) |
May 10, 2023 | 30.86 | 30.90 | 30.70 | 30.88 | 26,770 | +0.10(+0.33%) |
May 09, 2023 | 30.77 | 30.83 | 30.77 | 30.78 | 14,062 | -0.07(-0.23%) |
May 08, 2023 | 30.84 | 30.88 | 30.82 | 30.85 | 17,037 | -0.03(-0.09%) |
May 05, 2023 | 30.71 | 30.97 | 30.71 | 30.88 | 16,765 | +0.38(+1.25%) |
May 04, 2023 | 30.55 | 30.56 | 30.44 | 30.50 | 21,338 | -0.15(-0.49%) |
May 03, 2023 | 30.83 | 30.89 | 30.65 | 30.65 | 15,738 | -0.17(-0.56%) |
May 02, 2023 | 30.96 | 30.96 | 30.66 | 30.82 | 25,725 | -0.23(-0.74%) |
May 01, 2023 | 31.01 | 31.15 | 31.01 | 31.05 | 16,248 | +0.04(+0.13%) |
Apr 28, 2023 | 30.85 | 31.05 | 30.85 | 31.01 | 62,412 | +0.18(+0.58%) |
Apr 27, 2023 | 30.55 | 30.89 | 30.55 | 30.83 | 42,092 | +0.38(+1.25%) |
Apr 26, 2023 | 30.59 | 30.62 | 30.42 | 30.45 | 10,963 | -0.11(-0.36%) |
Apr 25, 2023 | 30.76 | 30.76 | 30.56 | 30.56 | 20,884 | -0.31(-0.99%) |
Apr 24, 2023 | 30.84 | 30.91 | 30.76 | 30.87 | 23,675 | +0.02(+0.07%) |
Apr 21, 2023 | 30.82 | 30.88 | 30.78 | 30.84 | 19,555 | +0.02(+0.08%) |
Apr 20, 2023 | 30.78 | 30.95 | 30.76 | 30.82 | 33,488 | -0.10(-0.32%) |
Apr 19, 2023 | 30.87 | 30.96 | 30.87 | 30.92 | 69,167 | -0.04(-0.14%) |
Apr 18, 2023 | 30.95 | 30.97 | 30.86 | 30.96 | 37,978 | +0.05(+0.16%) |
Apr 17, 2023 | 30.83 | 30.92 | 30.78 | 30.91 | 32,890 | +0.04(+0.13%) |
Apr 14, 2023 | 30.86 | 30.99 | 30.75 | 30.87 | 48,150 | -0.03(-0.08%) |
Apr 13, 2023 | 30.73 | 30.94 | 30.71 | 30.90 | 479,721 | +0.28(+0.91%) |
Apr 12, 2023 | 30.83 | 30.84 | 30.60 | 30.62 | 24,295 | -0.09(-0.29%) |
Apr 11, 2023 | 30.74 | 30.79 | 30.69 | 30.71 | 12,453 | +0.00(+0.00%) |
Apr 10, 2023 | 30.55 | 30.72 | 30.55 | 30.71 | 39,144 | +0.01(+0.03%) |
Apr 06, 2023 | 30.57 | 30.73 | 30.53 | 30.70 | 62,691 | +0.09(+0.29%) |
Apr 05, 2023 | 30.66 | 30.66 | 30.52 | 30.61 | 89,933 | -0.07(-0.22%) |
Apr 04, 2023 | 30.78 | 30.83 | 30.59 | 30.68 | 38,115 | -0.08(-0.27%) |
Apr 03, 2023 | 30.72 | 30.83 | 30.64 | 30.76 | 66,691 | +0.08(+0.26%) |
Mar 31, 2023 | 30.43 | 30.70 | 30.43 | 30.68 | 66,030 | +0.26(+0.85%) |
Mar 30, 2023 | 30.44 | 30.48 | 30.33 | 30.42 | 93,864 | +0.12(+0.40%) |
Mar 29, 2023 | 30.21 | 30.37 | 30.21 | 30.30 | 29,912 | +0.25(+0.82%) |
Mar 28, 2023 | 30.03 | 30.05 | 29.96 | 30.05 | 16,678 | -0.03(-0.09%) |
Mar 27, 2023 | 30.16 | 30.18 | 30.06 | 30.08 | 11,204 | -0.02(-0.07%) |
Mar 24, 2023 | 29.83 | 30.10 | 29.80 | 30.10 | 119,997 | +0.18(+0.60%) |
Mar 23, 2023 | 30.03 | 30.18 | 29.83 | 29.92 | 32,348 | +0.02(+0.07%) |
Mar 22, 2023 | 30.15 | 30.26 | 29.90 | 29.90 | 37,295 | -0.28(-0.93%) |
Mar 21, 2023 | 30.17 | 30.25 | 30.05 | 30.18 | 40,449 | +0.24(+0.79%) |
Mar 20, 2023 | 29.80 | 29.96 | 29.80 | 29.94 | 43,668 | +0.18(+0.61%) |
Mar 17, 2023 | 29.95 | 30.01 | 29.71 | 29.76 | 46,585 | -0.17(-0.56%) |
Mar 16, 2023 | 29.50 | 30.00 | 29.50 | 29.93 | 206,227 | +0.26(+0.88%) |
Mar 15, 2023 | 29.47 | 29.72 | 29.41 | 29.67 | 1,900,960 | -0.08(-0.27%) |
Mar 14, 2023 | 29.78 | 29.86 | 29.55 | 29.75 | 47,576 | +0.22(+0.75%) |
Mar 13, 2023 | 29.24 | 29.72 | 29.24 | 29.53 | 97,182 | +0.02(+0.07%) |
Mar 10, 2023 | 29.75 | 29.75 | 29.40 | 29.51 | 485,580 | -0.28(-0.94%) |
Mar 09, 2023 | 30.11 | 30.20 | 29.74 | 29.79 | 25,653 | -0.28(-0.93%) |
Mar 08, 2023 | 30.05 | 30.12 | 29.99 | 30.07 | 30,367 | -0.05(-0.17%) |
Mar 07, 2023 | 30.18 | 30.18 | 30.04 | 30.12 | 2,547 | -0.30(-0.99%) |
Mar 06, 2023 | 30.39 | 30.51 | 30.37 | 30.42 | 12,746 | +0.05(+0.15%) |
Mar 03, 2023 | 30.14 | 30.37 | 30.14 | 30.37 | 9,050 | +0.33(+1.11%) |
Mar 02, 2023 | 29.84 | 30.11 | 29.84 | 30.04 | 28,505 | +0.11(+0.37%) |