Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.82 | 30.87 | 30.61 | 30.82 | 2,491,649 | -0.30(-0.97%) |
May 30, 2023 | 31.34 | 31.35 | 31.04 | 31.12 | 1,704,357 | -0.27(-0.87%) |
May 26, 2023 | 31.22 | 31.41 | 31.21 | 31.40 | 1,579,653 | +0.28(+0.91%) |
May 25, 2023 | 31.18 | 31.18 | 30.97 | 31.11 | 3,332,196 | -0.07(-0.22%) |
May 24, 2023 | 31.35 | 31.36 | 31.14 | 31.18 | 2,538,808 | -0.43(-1.35%) |
May 23, 2023 | 31.78 | 31.85 | 31.61 | 31.61 | 3,478,890 | -0.44(-1.37%) |
May 22, 2023 | 32.00 | 32.12 | 31.99 | 32.05 | 2,089,499 | +0.04(+0.12%) |
May 19, 2023 | 31.98 | 32.09 | 31.93 | 32.01 | 2,262,996 | +0.16(+0.49%) |
May 18, 2023 | 31.82 | 31.85 | 31.66 | 31.85 | 2,046,938 | -0.04(-0.12%) |
May 17, 2023 | 31.79 | 31.92 | 31.66 | 31.89 | 1,874,931 | +0.18(+0.55%) |
May 16, 2023 | 31.92 | 31.95 | 31.72 | 31.72 | 1,571,648 | -0.33(-1.03%) |
May 15, 2023 | 31.87 | 32.06 | 31.85 | 32.05 | 1,191,119 | +0.27(+0.86%) |
May 12, 2023 | 31.91 | 31.91 | 31.66 | 31.77 | 1,292,796 | -0.07(-0.21%) |
May 11, 2023 | 31.80 | 31.86 | 31.63 | 31.84 | 1,688,453 | -0.15(-0.46%) |
May 10, 2023 | 32.11 | 32.11 | 31.77 | 31.99 | 1,839,290 | -0.05(-0.15%) |
May 09, 2023 | 31.92 | 32.08 | 31.89 | 32.04 | 5,962,658 | -0.12(-0.36%) |
May 08, 2023 | 32.21 | 32.23 | 32.11 | 32.15 | 1,419,658 | +0.01(+0.03%) |
May 05, 2023 | 31.84 | 32.20 | 31.81 | 32.14 | 2,033,282 | +0.51(+1.60%) |
May 04, 2023 | 31.63 | 31.76 | 31.55 | 31.64 | 2,290,130 | -0.03(-0.09%) |
May 03, 2023 | 31.72 | 31.99 | 31.67 | 31.67 | 2,384,032 | +0.03(+0.09%) |
May 02, 2023 | 31.70 | 31.72 | 31.43 | 31.64 | 2,958,229 | -0.34(-1.06%) |
May 01, 2023 | 32.02 | 32.11 | 31.95 | 31.98 | 3,490,194 | -0.04(-0.12%) |
Apr 28, 2023 | 31.75 | 32.02 | 31.75 | 32.02 | 1,534,853 | +0.05(+0.15%) |
Apr 27, 2023 | 31.78 | 31.98 | 31.68 | 31.97 | 1,142,792 | +0.41(+1.29%) |
Apr 26, 2023 | 31.76 | 31.78 | 31.53 | 31.56 | 2,561,068 | -0.03(-0.09%) |
Apr 25, 2023 | 31.90 | 31.91 | 31.59 | 31.59 | 2,201,492 | -0.51(-1.58%) |
Apr 24, 2023 | 32.03 | 32.10 | 31.99 | 32.10 | 1,894,624 | +0.07(+0.21%) |
Apr 21, 2023 | 31.93 | 32.05 | 31.79 | 32.03 | 2,157,712 | +0.08(+0.24%) |
Apr 20, 2023 | 31.84 | 32.01 | 31.84 | 31.95 | 1,764,856 | +0.01(+0.03%) |
Apr 19, 2023 | 31.89 | 31.99 | 31.88 | 31.94 | 1,949,270 | -0.16(-0.48%) |
Apr 18, 2023 | 32.07 | 32.12 | 32.00 | 32.10 | 2,365,063 | +0.17(+0.52%) |
Apr 17, 2023 | 31.90 | 31.93 | 31.76 | 31.93 | 5,343,042 | -0.04(-0.12%) |
Apr 14, 2023 | 32.09 | 32.17 | 31.83 | 31.97 | 2,185,772 | -0.14(-0.42%) |
Apr 13, 2023 | 31.94 | 32.11 | 31.92 | 32.11 | 5,574,203 | +0.44(+1.38%) |
Apr 12, 2023 | 31.75 | 31.81 | 31.57 | 31.67 | 4,462,310 | +0.19(+0.62%) |
Apr 11, 2023 | 31.43 | 31.54 | 31.42 | 31.47 | 3,478,744 | +0.12(+0.37%) |
Apr 10, 2023 | 31.13 | 31.36 | 31.12 | 31.36 | 2,352,276 | +0.04(+0.12%) |
Apr 06, 2023 | 31.18 | 31.40 | 31.14 | 31.32 | 2,310,751 | +0.10(+0.31%) |
Apr 05, 2023 | 31.31 | 31.45 | 31.12 | 31.22 | 2,568,687 | -0.25(-0.80%) |
Apr 04, 2023 | 31.48 | 31.58 | 31.37 | 31.47 | 3,505,415 | -0.01(-0.03%) |
Apr 03, 2023 | 31.30 | 31.48 | 31.26 | 31.48 | 3,377,765 | +0.25(+0.81%) |
Mar 31, 2023 | 31.15 | 31.28 | 31.12 | 31.23 | 4,379,140 | +0.18(+0.56%) |
Mar 30, 2023 | 31.04 | 31.09 | 30.98 | 31.06 | 2,421,161 | +0.35(+1.14%) |
Mar 29, 2023 | 30.61 | 30.72 | 30.59 | 30.71 | 2,990,777 | +0.35(+1.15%) |
Mar 28, 2023 | 30.29 | 30.41 | 30.26 | 30.36 | 1,467,372 | +0.04(+0.13%) |
Mar 27, 2023 | 30.26 | 30.34 | 30.14 | 30.32 | 2,565,159 | +0.25(+0.84%) |
Mar 24, 2023 | 29.94 | 30.07 | 29.75 | 30.06 | 3,105,596 | -0.09(-0.29%) |
Mar 23, 2023 | 30.37 | 30.59 | 30.01 | 30.15 | 4,062,469 | +0.05(+0.16%) |
Mar 22, 2023 | 30.28 | 30.66 | 30.10 | 30.10 | 5,038,427 | -0.15(-0.48%) |
Mar 21, 2023 | 30.18 | 30.28 | 30.08 | 30.25 | 2,516,204 | +0.40(+1.34%) |
Mar 20, 2023 | 29.68 | 29.92 | 29.65 | 29.85 | 4,115,364 | +0.42(+1.42%) |
Mar 17, 2023 | 29.54 | 29.57 | 29.30 | 29.43 | 4,385,548 | -0.32(-1.08%) |
Mar 16, 2023 | 29.16 | 29.76 | 29.14 | 29.75 | 5,218,514 | +0.45(+1.53%) |
Mar 15, 2023 | 29.16 | 29.34 | 28.93 | 29.30 | 5,167,444 | -0.86(-2.84%) |
Mar 14, 2023 | 30.11 | 30.21 | 29.96 | 30.16 | 4,559,501 | +0.31(+1.04%) |
Mar 13, 2023 | 29.75 | 30.10 | 29.66 | 29.85 | 11,056,533 | -0.18(-0.61%) |
Mar 10, 2023 | 30.36 | 30.44 | 30.00 | 30.03 | 5,446,771 | -0.30(-0.99%) |
Mar 09, 2023 | 30.67 | 30.77 | 30.31 | 30.34 | 2,587,708 | -0.29(-0.95%) |
Mar 08, 2023 | 30.54 | 30.73 | 30.50 | 30.63 | 3,944,667 | +0.14(+0.45%) |
Mar 07, 2023 | 30.99 | 30.99 | 30.43 | 30.49 | 3,173,130 | -0.55(-1.79%) |
Mar 06, 2023 | 31.06 | 31.16 | 30.99 | 31.05 | 2,957,510 | -0.05(-0.16%) |
Mar 03, 2023 | 30.82 | 31.13 | 30.75 | 31.09 | 2,509,522 | +0.45(+1.46%) |
Mar 02, 2023 | 30.43 | 30.69 | 30.38 | 30.65 | 1,893,715 | +0.03(+0.10%) |