Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.92 | 28.97 | 28.09 | 28.31 | 1,132,973 | -0.83(-2.84%) |
May 30, 2023 | 29.40 | 29.55 | 29.00 | 29.14 | 706,395 | -0.21(-0.73%) |
May 26, 2023 | 29.44 | 29.45 | 29.11 | 29.35 | 593,756 | -0.03(-0.09%) |
May 25, 2023 | 29.75 | 29.77 | 29.22 | 29.38 | 410,008 | -0.32(-1.06%) |
May 24, 2023 | 30.01 | 30.06 | 29.67 | 29.70 | 466,548 | -0.38(-1.27%) |
May 23, 2023 | 30.25 | 30.48 | 30.06 | 30.08 | 447,986 | -0.30(-0.98%) |
May 22, 2023 | 30.29 | 30.53 | 30.08 | 30.38 | 524,551 | +0.15(+0.49%) |
May 19, 2023 | 30.65 | 30.65 | 30.09 | 30.23 | 449,267 | -0.40(-1.30%) |
May 18, 2023 | 30.20 | 30.68 | 30.15 | 30.63 | 464,048 | +0.35(+1.17%) |
May 17, 2023 | 29.79 | 30.35 | 29.73 | 30.27 | 647,599 | +0.60(+2.03%) |
May 16, 2023 | 30.03 | 30.30 | 29.66 | 29.67 | 633,069 | -0.66(-2.17%) |
May 15, 2023 | 30.02 | 30.45 | 29.76 | 30.33 | 535,047 | +0.43(+1.43%) |
May 12, 2023 | 29.86 | 29.99 | 29.69 | 29.90 | 485,003 | +0.12(+0.41%) |
May 11, 2023 | 29.76 | 29.90 | 29.57 | 29.78 | 704,720 | -0.05(-0.16%) |
May 10, 2023 | 30.52 | 30.53 | 29.36 | 29.83 | 657,147 | -0.45(-1.47%) |
May 09, 2023 | 30.44 | 30.70 | 30.25 | 30.27 | 1,093,065 | -0.33(-1.09%) |
May 08, 2023 | 30.60 | 30.68 | 30.38 | 30.61 | 655,250 | +0.09(+0.30%) |
May 05, 2023 | 30.63 | 30.76 | 30.26 | 30.51 | 685,391 | +0.29(+0.95%) |
May 04, 2023 | 29.80 | 30.27 | 29.59 | 30.23 | 908,048 | +0.27(+0.90%) |
May 03, 2023 | 30.04 | 30.64 | 29.92 | 29.96 | 876,823 | -0.07(-0.22%) |
May 02, 2023 | 30.09 | 31.12 | 29.44 | 30.02 | 1,475,303 | +0.88(+3.03%) |
May 01, 2023 | 29.97 | 30.22 | 29.07 | 29.14 | 1,134,724 | -0.87(-2.91%) |
Apr 28, 2023 | 29.88 | 30.25 | 29.86 | 30.01 | 2,476,554 | +0.31(+1.03%) |
Apr 27, 2023 | 28.98 | 29.72 | 28.83 | 29.71 | 909,734 | +0.90(+3.13%) |
Apr 26, 2023 | 28.91 | 29.30 | 28.78 | 28.81 | 745,122 | -0.28(-0.96%) |
Apr 25, 2023 | 29.10 | 29.31 | 28.91 | 29.08 | 1,094,896 | -0.23(-0.79%) |
Apr 24, 2023 | 29.32 | 29.42 | 29.07 | 29.32 | 763,658 | +0.01(+0.03%) |
Apr 21, 2023 | 29.41 | 29.44 | 29.13 | 29.31 | 639,043 | -0.07(-0.22%) |
Apr 20, 2023 | 29.67 | 29.80 | 29.26 | 29.37 | 795,097 | -0.54(-1.80%) |
Apr 19, 2023 | 29.56 | 29.99 | 29.46 | 29.91 | 709,145 | +0.19(+0.63%) |
Apr 18, 2023 | 29.71 | 29.84 | 29.54 | 29.73 | 622,515 | +0.11(+0.38%) |
Apr 17, 2023 | 29.20 | 29.62 | 29.10 | 29.61 | 873,131 | +0.36(+1.24%) |
Apr 14, 2023 | 29.41 | 29.67 | 28.96 | 29.25 | 921,356 | -0.03(-0.10%) |
Apr 13, 2023 | 29.00 | 29.34 | 28.66 | 29.28 | 847,924 | +0.33(+1.16%) |
Apr 12, 2023 | 29.65 | 29.71 | 28.93 | 28.94 | 901,166 | -0.33(-1.14%) |
Apr 11, 2023 | 28.48 | 29.40 | 28.48 | 29.28 | 957,053 | +0.50(+1.74%) |
Apr 10, 2023 | 28.47 | 28.93 | 28.47 | 28.78 | 637,210 | +0.24(+0.85%) |
Apr 06, 2023 | 28.73 | 28.73 | 28.42 | 28.54 | 653,425 | -0.14(-0.49%) |
Apr 05, 2023 | 28.78 | 28.78 | 28.46 | 28.68 | 554,571 | -0.30(-1.03%) |
Apr 04, 2023 | 29.67 | 29.67 | 28.70 | 28.97 | 577,641 | -0.65(-2.19%) |
Apr 03, 2023 | 29.63 | 29.81 | 29.32 | 29.62 | 782,297 | +0.01(+0.03%) |
Mar 31, 2023 | 29.04 | 29.62 | 28.98 | 29.61 | 851,440 | +0.84(+2.91%) |
Mar 30, 2023 | 29.12 | 29.33 | 28.72 | 28.78 | 451,793 | -0.03(-0.10%) |
Mar 29, 2023 | 28.86 | 28.88 | 28.58 | 28.81 | 648,126 | +0.29(+1.01%) |
Mar 28, 2023 | 28.57 | 28.93 | 28.42 | 28.52 | 705,122 | -0.13(-0.45%) |
Mar 27, 2023 | 28.86 | 29.00 | 28.57 | 28.65 | 803,208 | +0.07(+0.23%) |
Mar 24, 2023 | 28.13 | 28.71 | 27.91 | 28.58 | 887,982 | +0.34(+1.22%) |
Mar 23, 2023 | 28.47 | 28.80 | 27.99 | 28.24 | 657,112 | -0.11(-0.39%) |
Mar 22, 2023 | 28.79 | 29.10 | 28.34 | 28.35 | 873,079 | -0.45(-1.55%) |
Mar 21, 2023 | 28.73 | 29.06 | 28.62 | 28.80 | 807,114 | +0.39(+1.37%) |
Mar 20, 2023 | 28.33 | 28.74 | 28.22 | 28.41 | 953,753 | +0.33(+1.16%) |
Mar 17, 2023 | 28.37 | 28.40 | 28.01 | 28.08 | 2,797,230 | -0.52(-1.82%) |
Mar 16, 2023 | 28.37 | 28.82 | 28.19 | 28.60 | 1,000,493 | +0.00(+0.00%) |
Mar 15, 2023 | 28.33 | 28.80 | 28.11 | 28.60 | 1,443,883 | -0.27(-0.93%) |
Mar 14, 2023 | 29.38 | 29.45 | 28.46 | 28.87 | 1,680,878 | +0.14(+0.48%) |
Mar 13, 2023 | 28.76 | 29.17 | 28.46 | 28.73 | 1,081,452 | -0.38(-1.29%) |
Mar 10, 2023 | 29.64 | 29.64 | 28.91 | 29.11 | 1,112,566 | -0.61(-2.06%) |
Mar 09, 2023 | 30.41 | 30.55 | 29.71 | 29.72 | 901,427 | -0.71(-2.32%) |
Mar 08, 2023 | 30.34 | 30.65 | 30.18 | 30.43 | 795,837 | +0.04(+0.12%) |
Mar 07, 2023 | 30.87 | 30.97 | 30.37 | 30.39 | 728,835 | -0.44(-1.43%) |
Mar 06, 2023 | 31.83 | 31.86 | 30.64 | 30.83 | 1,417,823 | -1.01(-3.16%) |
Mar 03, 2023 | 31.74 | 31.88 | 31.51 | 31.84 | 764,160 | +0.31(+0.99%) |
Mar 02, 2023 | 31.25 | 31.54 | 31.09 | 31.52 | 714,744 | +0.02(+0.06%) |