Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.01 | 30.06 | 29.96 | 30.02 | 12,279 | -0.10(-0.35%) |
May 30, 2023 | 30.13 | 30.22 | 30.13 | 30.13 | 4,374 | -0.03(-0.09%) |
May 26, 2023 | 30.10 | 30.15 | 30.10 | 30.15 | 639 | +0.30(+1.02%) |
May 25, 2023 | 29.80 | 29.86 | 29.77 | 29.85 | 3,895 | +0.18(+0.60%) |
May 24, 2023 | 29.78 | 29.78 | 29.63 | 29.67 | 2,642 | -0.17(-0.57%) |
May 23, 2023 | 29.98 | 30.01 | 29.84 | 29.84 | 1,388 | -0.24(-0.80%) |
May 22, 2023 | 30.09 | 30.14 | 30.06 | 30.08 | 6,667 | -0.00(-0.02%) |
May 19, 2023 | 30.17 | 30.17 | 30.03 | 30.08 | 1,942 | -0.02(-0.07%) |
May 18, 2023 | 29.83 | 30.11 | 29.83 | 30.11 | 3,135 | +0.20(+0.67%) |
May 17, 2023 | 29.73 | 29.91 | 29.67 | 29.91 | 1,131 | +0.26(+0.86%) |
May 16, 2023 | 29.62 | 29.79 | 29.59 | 29.65 | 11,531 | -0.12(-0.40%) |
May 15, 2023 | 29.67 | 29.81 | 29.65 | 29.77 | 17,020 | +0.06(+0.21%) |
May 12, 2023 | 29.71 | 29.77 | 29.61 | 29.71 | 2,561 | -0.01(-0.05%) |
May 11, 2023 | 29.64 | 29.74 | 29.64 | 29.72 | 3,309 | -0.07(-0.23%) |
May 10, 2023 | 29.72 | 29.83 | 29.55 | 29.79 | 15,471 | +0.11(+0.37%) |
May 09, 2023 | 29.54 | 29.76 | 29.54 | 29.68 | 23,593 | -0.07(-0.24%) |
May 08, 2023 | 29.65 | 29.79 | 29.65 | 29.75 | 7,147 | +0.00(+0.00%) |
May 05, 2023 | 29.44 | 29.85 | 29.44 | 29.75 | 22,804 | +0.39(+1.33%) |
May 04, 2023 | 29.38 | 29.42 | 29.28 | 29.36 | 14,522 | -0.17(-0.56%) |
May 03, 2023 | 29.72 | 29.72 | 29.52 | 29.53 | 37,918 | -0.14(-0.48%) |
May 02, 2023 | 29.81 | 29.81 | 29.54 | 29.67 | 60,092 | -0.23(-0.79%) |
May 01, 2023 | 29.77 | 30.00 | 29.77 | 29.91 | 18,606 | +0.03(+0.11%) |
Apr 28, 2023 | 29.72 | 29.89 | 29.72 | 29.87 | 2,157 | +0.15(+0.49%) |
Apr 27, 2023 | 29.46 | 29.76 | 29.45 | 29.73 | 14,779 | +0.44(+1.51%) |
Apr 26, 2023 | 29.45 | 29.45 | 29.20 | 29.29 | 9,857 | -0.10(-0.33%) |
Apr 25, 2023 | 29.49 | 29.62 | 29.35 | 29.38 | 9,553 | -0.27(-0.90%) |
Apr 24, 2023 | 29.69 | 29.71 | 29.56 | 29.65 | 41,995 | +0.02(+0.08%) |
Apr 21, 2023 | 29.71 | 29.73 | 29.56 | 29.62 | 24,529 | +0.02(+0.08%) |
Apr 20, 2023 | 29.72 | 29.72 | 29.58 | 29.60 | 14,822 | -0.13(-0.43%) |
Apr 19, 2023 | 29.72 | 29.80 | 29.66 | 29.73 | 43,285 | -0.05(-0.17%) |
Apr 18, 2023 | 29.78 | 29.79 | 29.68 | 29.78 | 8,379 | +0.06(+0.19%) |
Apr 17, 2023 | 29.60 | 29.75 | 29.60 | 29.72 | 23,681 | +0.09(+0.31%) |
Apr 14, 2023 | 29.79 | 29.79 | 29.59 | 29.63 | 10,778 | -0.06(-0.20%) |
Apr 13, 2023 | 29.43 | 29.69 | 29.43 | 29.69 | 10,994 | +0.26(+0.90%) |
Apr 12, 2023 | 29.73 | 29.73 | 29.43 | 29.43 | 11,842 | -0.08(-0.27%) |
Apr 11, 2023 | 29.55 | 29.60 | 29.50 | 29.51 | 17,157 | +0.06(+0.22%) |
Apr 10, 2023 | 29.43 | 29.50 | 29.34 | 29.44 | 21,192 | -0.09(-0.30%) |
Apr 06, 2023 | 29.33 | 29.55 | 29.33 | 29.53 | 23,506 | +0.13(+0.44%) |
Apr 05, 2023 | 29.50 | 29.53 | 29.32 | 29.40 | 195,624 | -0.06(-0.20%) |
Apr 04, 2023 | 29.64 | 29.65 | 29.44 | 29.46 | 41,124 | -0.13(-0.44%) |
Apr 03, 2023 | 29.55 | 29.61 | 29.40 | 29.59 | 220,570 | +0.05(+0.17%) |
Mar 31, 2023 | 29.55 | 29.56 | 29.40 | 29.54 | 62,346 | +0.24(+0.81%) |
Mar 30, 2023 | 29.37 | 29.39 | 29.27 | 29.30 | 5,897 | +0.14(+0.50%) |
Mar 29, 2023 | 29.09 | 29.16 | 29.07 | 29.16 | 28,679 | +0.36(+1.24%) |
Mar 28, 2023 | 28.83 | 28.85 | 28.80 | 28.80 | 752 | -0.04(-0.15%) |
Mar 27, 2023 | 28.82 | 28.94 | 28.82 | 28.85 | 2,428 | +0.10(+0.34%) |
Mar 24, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | +0.10(+0.34%) |
Mar 23, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 37 | +0.02(+0.06%) |
Mar 22, 2023 | 28.89 | 29.01 | 28.63 | 28.63 | 9,715 | -0.25(-0.87%) |
Mar 21, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 415 | +0.30(+1.05%) |
Mar 20, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.22(+0.76%) |
Mar 17, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 136 | -0.23(-0.79%) |
Mar 16, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.43(+1.54%) |
Mar 15, 2023 | 28.00 | 28.16 | 27.87 | 28.16 | 2,025 | -0.19(-0.66%) |
Mar 14, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.37(+1.32%) |
Mar 13, 2023 | 28.17 | 28.21 | 27.98 | 27.98 | 1,110 | -0.02(-0.06%) |
Mar 10, 2023 | 28.09 | 28.38 | 27.99 | 27.99 | 329 | -0.35(-1.25%) |
Mar 09, 2023 | 28.65 | 28.75 | 28.35 | 28.35 | 700 | -0.35(-1.21%) |
Mar 08, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.04(+0.14%) |
Mar 07, 2023 | 28.78 | 28.80 | 28.64 | 28.66 | 891 | -0.24(-0.82%) |
Mar 06, 2023 | 28.95 | 28.95 | 28.89 | 28.89 | 118 | +0.04(+0.12%) |
Mar 03, 2023 | 28.59 | 28.86 | 28.59 | 28.86 | 278 | +0.28(+0.98%) |
Mar 02, 2023 | 28.46 | 28.58 | 28.46 | 28.58 | 206 | +0.14(+0.50%) |