Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.55 | 29.55 | 29.34 | 29.55 | 2,473 | -0.44(-1.46%) |
May 30, 2023 | 30.17 | 30.17 | 29.87 | 29.99 | 1,415 | -0.33(-1.09%) |
May 26, 2023 | 30.29 | 30.31 | 30.25 | 30.31 | 2,164 | +0.32(+1.08%) |
May 25, 2023 | 29.94 | 30.01 | 29.88 | 29.99 | 2,416 | -0.09(-0.31%) |
May 24, 2023 | 30.15 | 30.15 | 30.07 | 30.08 | 956 | -0.43(-1.42%) |
May 23, 2023 | 30.78 | 30.78 | 30.52 | 30.52 | 2,768 | -0.63(-2.03%) |
May 22, 2023 | 31.09 | 31.19 | 31.07 | 31.15 | 3,921 | +0.02(+0.06%) |
May 19, 2023 | 31.12 | 31.15 | 31.10 | 31.13 | 523 | +0.23(+0.74%) |
May 18, 2023 | 30.85 | 30.90 | 30.76 | 30.90 | 2,463 | -0.09(-0.29%) |
May 17, 2023 | 30.89 | 30.99 | 30.78 | 30.99 | 2,620 | +0.13(+0.43%) |
May 16, 2023 | 30.96 | 30.96 | 30.86 | 30.86 | 1,741 | -0.23(-0.73%) |
May 15, 2023 | 31.00 | 31.08 | 31.00 | 31.08 | 1,421 | +0.19(+0.60%) |
May 12, 2023 | 30.94 | 31.01 | 30.80 | 30.90 | 1,770 | -0.08(-0.27%) |
May 11, 2023 | 30.90 | 30.98 | 30.90 | 30.98 | 230 | -0.06(-0.20%) |
May 10, 2023 | 31.14 | 31.14 | 30.94 | 31.04 | 5,869 | -0.05(-0.17%) |
May 09, 2023 | 31.04 | 31.10 | 31.02 | 31.10 | 1,938 | -0.33(-1.05%) |
May 08, 2023 | 31.50 | 31.50 | 31.43 | 31.43 | 1,026 | -0.05(-0.17%) |
May 05, 2023 | 31.15 | 31.48 | 31.15 | 31.48 | 2,520 | +0.45(+1.46%) |
May 04, 2023 | 30.95 | 31.03 | 30.94 | 31.03 | 915 | -0.26(-0.84%) |
May 03, 2023 | 31.39 | 31.46 | 31.29 | 31.29 | 631 | +0.10(+0.31%) |
May 02, 2023 | 31.13 | 31.19 | 31.00 | 31.19 | 1,875 | -0.42(-1.34%) |
May 01, 2023 | 31.66 | 31.73 | 31.60 | 31.62 | 1,630 | +0.05(+0.16%) |
Apr 28, 2023 | 31.62 | 31.62 | 31.55 | 31.57 | 659 | -0.09(-0.28%) |
Apr 27, 2023 | 31.65 | 31.66 | 31.65 | 31.66 | 192 | +0.34(+1.08%) |
Apr 26, 2023 | 31.37 | 31.37 | 31.32 | 31.32 | 491 | -0.00(-0.00%) |
Apr 25, 2023 | 31.51 | 31.51 | 31.32 | 31.32 | 359 | -0.54(-1.68%) |
Apr 24, 2023 | 31.82 | 31.86 | 31.81 | 31.86 | 1,539 | +0.16(+0.50%) |
Apr 21, 2023 | 31.59 | 31.70 | 31.59 | 31.70 | 412 | +0.33(+1.04%) |
Apr 20, 2023 | 31.40 | 31.40 | 31.37 | 31.37 | 154 | -0.10(-0.33%) |
Apr 19, 2023 | 31.45 | 31.48 | 31.45 | 31.48 | 248 | +0.06(+0.20%) |
Apr 18, 2023 | 31.37 | 31.41 | 31.34 | 31.41 | 848 | +0.26(+0.84%) |
Apr 17, 2023 | 31.13 | 31.22 | 31.06 | 31.15 | 2,133 | -0.20(-0.65%) |
Apr 14, 2023 | 31.49 | 31.51 | 31.24 | 31.35 | 1,774 | -0.13(-0.41%) |
Apr 13, 2023 | 31.32 | 31.48 | 31.32 | 31.48 | 3,081 | +0.48(+1.54%) |
Apr 12, 2023 | 30.92 | 31.00 | 30.86 | 31.00 | 10,594 | +0.38(+1.25%) |
Apr 11, 2023 | 30.59 | 30.62 | 30.58 | 30.62 | 415 | +0.17(+0.55%) |
Apr 10, 2023 | 30.31 | 30.45 | 30.24 | 30.45 | 1,621 | +0.05(+0.16%) |
Apr 06, 2023 | 30.36 | 30.41 | 30.34 | 30.41 | 615 | +0.11(+0.38%) |
Apr 05, 2023 | 30.27 | 30.29 | 30.27 | 30.29 | 114 | -0.16(-0.53%) |
Apr 04, 2023 | 30.56 | 30.56 | 30.41 | 30.45 | 286 | -0.00(-0.00%) |
Apr 03, 2023 | 30.37 | 30.45 | 30.31 | 30.45 | 748 | +0.50(+1.67%) |
Mar 31, 2023 | 30.09 | 30.10 | 29.95 | 29.95 | 2,862 | +0.05(+0.17%) |
Mar 30, 2023 | 29.86 | 29.90 | 29.86 | 29.90 | 1,007 | +0.44(+1.50%) |
Mar 29, 2023 | 29.46 | 29.46 | 29.34 | 29.46 | 605 | +0.52(+1.80%) |
Mar 28, 2023 | 28.97 | 28.97 | 28.94 | 28.94 | 2,170 | -0.03(-0.10%) |
Mar 27, 2023 | 28.81 | 28.97 | 28.81 | 28.97 | 853 | +0.30(+1.03%) |
Mar 24, 2023 | 28.52 | 28.67 | 28.42 | 28.67 | 1,484 | -0.28(-0.96%) |
Mar 23, 2023 | 29.31 | 29.31 | 28.88 | 28.95 | 870 | -0.02(-0.08%) |
Mar 22, 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 10 | -0.10(-0.35%) |
Mar 21, 2023 | 28.93 | 29.07 | 28.93 | 29.07 | 2,340 | +0.57(+2.00%) |
Mar 20, 2023 | 28.40 | 28.50 | 28.40 | 28.50 | 1,757 | +0.58(+2.08%) |
Mar 17, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 299 | -0.41(-1.46%) |
Mar 16, 2023 | 28.29 | 28.34 | 28.29 | 28.34 | 1,015 | +0.55(+1.99%) |
Mar 15, 2023 | 27.41 | 27.78 | 27.41 | 27.78 | 189 | -1.17(-4.05%) |
Mar 14, 2023 | 28.88 | 28.96 | 28.73 | 28.96 | 2,360 | +0.60(+2.10%) |
Mar 13, 2023 | 28.41 | 28.51 | 28.36 | 28.36 | 1,188 | -0.34(-1.18%) |
Mar 10, 2023 | 28.95 | 29.00 | 28.68 | 28.70 | 2,422 | -0.13(-0.46%) |
Mar 09, 2023 | 29.15 | 29.15 | 28.83 | 28.83 | 675 | -0.29(-1.00%) |
Mar 08, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 69 | +0.00(+0.02%) |
Mar 07, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 1 | -0.34(-1.15%) |
Mar 06, 2023 | 29.67 | 29.67 | 29.46 | 29.46 | 236 | +0.08(+0.28%) |
Mar 03, 2023 | 29.17 | 29.37 | 29.17 | 29.37 | 206 | +0.33(+1.14%) |
Mar 02, 2023 | 28.94 | 29.04 | 28.93 | 29.04 | 4,312 | +0.08(+0.27%) |