Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.00 | 30.17 | 28.46 | 29.44 | 409,964 | +0.30(+1.03%) |
May 30, 2023 | 29.70 | 30.24 | 28.56 | 29.14 | 405,724 | -0.28(-0.95%) |
May 26, 2023 | 28.88 | 29.51 | 28.36 | 29.42 | 265,563 | +0.46(+1.59%) |
May 25, 2023 | 29.24 | 29.34 | 28.34 | 28.96 | 466,663 | -0.35(-1.19%) |
May 24, 2023 | 28.91 | 29.71 | 27.74 | 29.31 | 371,594 | +0.01(+0.03%) |
May 23, 2023 | 29.58 | 30.16 | 28.65 | 29.30 | 547,295 | -0.34(-1.15%) |
May 22, 2023 | 29.83 | 30.64 | 29.26 | 29.64 | 457,734 | -0.01(-0.03%) |
May 19, 2023 | 30.17 | 30.54 | 29.21 | 29.65 | 349,954 | +0.00(+0.00%) |
May 18, 2023 | 29.42 | 29.98 | 28.65 | 29.65 | 562,353 | -0.09(-0.30%) |
May 17, 2023 | 29.26 | 29.83 | 28.71 | 29.74 | 287,117 | +0.72(+2.48%) |
May 16, 2023 | 29.14 | 29.79 | 28.45 | 29.02 | 529,098 | -0.88(-2.94%) |
May 15, 2023 | 28.54 | 31.00 | 28.54 | 29.90 | 457,919 | +1.55(+5.47%) |
May 12, 2023 | 28.28 | 28.43 | 27.16 | 28.35 | 294,784 | +0.17(+0.60%) |
May 11, 2023 | 28.39 | 29.03 | 27.41 | 28.18 | 564,335 | -0.26(-0.91%) |
May 10, 2023 | 28.12 | 28.56 | 27.42 | 28.44 | 520,555 | +0.71(+2.56%) |
May 09, 2023 | 26.95 | 28.05 | 26.69 | 27.73 | 429,087 | -0.01(-0.04%) |
May 08, 2023 | 29.11 | 29.11 | 27.31 | 27.74 | 399,586 | -1.27(-4.38%) |
May 05, 2023 | 27.81 | 30.38 | 27.38 | 29.01 | 1,030,859 | +2.77(+10.56%) |
May 04, 2023 | 28.74 | 30.35 | 26.00 | 26.24 | 1,395,572 | -4.66(-15.08%) |
May 03, 2023 | 30.35 | 31.77 | 30.00 | 30.90 | 666,292 | +0.59(+1.95%) |
May 02, 2023 | 31.35 | 31.45 | 29.59 | 30.31 | 573,350 | -1.17(-3.72%) |
May 01, 2023 | 31.48 | 32.30 | 31.18 | 31.48 | 388,214 | -0.06(-0.19%) |
Apr 28, 2023 | 31.26 | 31.95 | 30.24 | 31.54 | 366,152 | +0.14(+0.45%) |
Apr 27, 2023 | 32.43 | 32.43 | 31.13 | 31.40 | 261,813 | -0.89(-2.76%) |
Apr 26, 2023 | 32.90 | 33.15 | 31.91 | 32.29 | 252,388 | -0.58(-1.76%) |
Apr 25, 2023 | 32.81 | 33.58 | 32.69 | 32.87 | 288,109 | -0.22(-0.66%) |
Apr 24, 2023 | 34.91 | 34.94 | 33.00 | 33.09 | 239,343 | -1.75(-5.02%) |
Apr 21, 2023 | 34.11 | 35.01 | 33.88 | 34.84 | 280,135 | +0.98(+2.89%) |
Apr 20, 2023 | 34.19 | 34.46 | 33.33 | 33.86 | 438,135 | -0.71(-2.05%) |
Apr 19, 2023 | 34.58 | 35.45 | 34.20 | 34.57 | 261,461 | -0.35(-1.00%) |
Apr 18, 2023 | 35.34 | 35.35 | 34.70 | 34.92 | 380,566 | +0.06(+0.17%) |
Apr 17, 2023 | 33.27 | 35.28 | 33.27 | 34.86 | 447,390 | +2.00(+6.09%) |
Apr 14, 2023 | 33.25 | 33.78 | 32.27 | 32.86 | 291,032 | -0.53(-1.59%) |
Apr 13, 2023 | 31.91 | 34.58 | 31.69 | 33.39 | 635,681 | +1.74(+5.50%) |
Apr 12, 2023 | 31.77 | 32.00 | 31.20 | 31.65 | 275,529 | +0.29(+0.92%) |
Apr 11, 2023 | 31.28 | 32.04 | 30.69 | 31.36 | 240,070 | +0.21(+0.67%) |
Apr 10, 2023 | 30.65 | 31.78 | 29.92 | 31.15 | 555,938 | +0.06(+0.19%) |
Apr 06, 2023 | 29.85 | 31.18 | 29.30 | 31.09 | 463,319 | +1.24(+4.15%) |
Apr 05, 2023 | 29.50 | 30.14 | 29.23 | 29.85 | 460,761 | +0.03(+0.10%) |
Apr 04, 2023 | 29.70 | 29.87 | 29.02 | 29.82 | 423,516 | +0.13(+0.44%) |
Apr 03, 2023 | 29.45 | 30.77 | 29.04 | 29.69 | 361,310 | +0.06(+0.20%) |
Mar 31, 2023 | 28.48 | 29.73 | 28.48 | 29.63 | 920,336 | +1.36(+4.81%) |
Mar 30, 2023 | 29.70 | 30.14 | 28.10 | 28.27 | 530,583 | -1.29(-4.36%) |
Mar 29, 2023 | 28.55 | 29.77 | 28.18 | 29.56 | 383,309 | +1.41(+5.01%) |
Mar 28, 2023 | 28.78 | 29.36 | 28.11 | 28.15 | 227,066 | -0.66(-2.29%) |
Mar 27, 2023 | 29.59 | 29.81 | 28.48 | 28.81 | 454,231 | -0.52(-1.77%) |
Mar 24, 2023 | 28.51 | 29.64 | 28.31 | 29.33 | 428,299 | +0.43(+1.49%) |
Mar 23, 2023 | 28.70 | 29.63 | 27.95 | 28.90 | 395,951 | +0.73(+2.59%) |
Mar 22, 2023 | 29.82 | 30.08 | 28.06 | 28.17 | 568,067 | -1.86(-6.19%) |
Mar 21, 2023 | 31.18 | 31.31 | 29.94 | 30.03 | 239,457 | -0.76(-2.47%) |
Mar 20, 2023 | 30.86 | 31.05 | 30.03 | 30.79 | 205,067 | -0.25(-0.81%) |
Mar 17, 2023 | 30.67 | 31.30 | 29.65 | 31.04 | 775,574 | -0.05(-0.16%) |
Mar 16, 2023 | 30.78 | 31.66 | 29.88 | 31.09 | 279,726 | -0.04(-0.13%) |
Mar 15, 2023 | 30.87 | 31.62 | 29.95 | 31.13 | 320,282 | -0.47(-1.49%) |
Mar 14, 2023 | 32.24 | 33.29 | 30.94 | 31.60 | 390,447 | +0.39(+1.25%) |
Mar 13, 2023 | 30.32 | 31.43 | 28.69 | 31.21 | 487,617 | +1.62(+5.47%) |
Mar 10, 2023 | 31.74 | 31.74 | 28.53 | 29.59 | 637,048 | -2.10(-6.63%) |
Mar 09, 2023 | 33.19 | 33.54 | 31.40 | 31.69 | 604,548 | -1.45(-4.38%) |
Mar 08, 2023 | 32.85 | 33.24 | 32.31 | 33.14 | 338,116 | +0.22(+0.67%) |
Mar 07, 2023 | 32.58 | 33.73 | 32.30 | 32.92 | 368,186 | +0.30(+0.92%) |
Mar 06, 2023 | 32.93 | 32.93 | 31.65 | 32.62 | 355,234 | -0.20(-0.61%) |
Mar 03, 2023 | 32.64 | 33.81 | 32.01 | 32.82 | 391,144 | +0.37(+1.14%) |
Mar 02, 2023 | 31.42 | 32.75 | 30.30 | 32.45 | 353,048 | +0.38(+1.18%) |