Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.78 | 29.81 | 29.61 | 29.68 | 4,343,501 | -0.27(-0.90%) |
May 30, 2023 | 30.22 | 30.26 | 29.89 | 29.95 | 3,727,615 | -0.33(-1.09%) |
May 29, 2023 | 30.21 | 30.32 | 30.21 | 30.28 | 177,657 | +0.05(+0.17%) |
May 26, 2023 | 30.11 | 30.27 | 30.06 | 30.23 | 4,042,672 | +0.24(+0.80%) |
May 25, 2023 | 30.12 | 30.15 | 29.88 | 29.99 | 3,776,591 | -0.25(-0.83%) |
May 24, 2023 | 30.35 | 30.37 | 30.17 | 30.24 | 3,928,731 | -0.55(-1.79%) |
May 23, 2023 | 31.06 | 31.08 | 30.78 | 30.79 | 2,924,766 | -0.37(-1.19%) |
May 19, 2023 | 31.16 | 0 | +0.09(+0.29%) | |||
May 18, 2023 | 31.00 | 31.08 | 30.88 | 31.07 | 2,868,682 | -0.01(-0.03%) |
May 17, 2023 | 31.13 | 31.13 | 30.89 | 31.08 | 1,778,795 | +0.06(+0.19%) |
May 16, 2023 | 31.37 | 31.37 | 31.01 | 31.02 | 4,423,612 | -0.50(-1.59%) |
May 15, 2023 | 31.38 | 31.52 | 31.34 | 31.52 | 1,575,972 | +0.19(+0.61%) |
May 12, 2023 | 31.41 | 31.45 | 31.21 | 31.33 | 3,132,719 | +0.03(+0.10%) |
May 11, 2023 | 31.27 | 31.33 | 31.15 | 31.30 | 2,869,389 | -0.10(-0.32%) |
May 10, 2023 | 31.59 | 31.60 | 31.25 | 31.40 | 2,758,126 | -0.09(-0.29%) |
May 09, 2023 | 31.38 | 31.53 | 31.32 | 31.49 | 1,741,709 | -0.05(-0.16%) |
May 08, 2023 | 31.56 | 31.62 | 31.47 | 31.54 | 1,161,627 | +0.07(+0.22%) |
May 05, 2023 | 31.22 | 31.52 | 31.19 | 31.47 | 2,983,907 | +0.45(+1.45%) |
May 04, 2023 | 31.20 | 31.33 | 31.01 | 31.02 | 3,506,269 | -0.14(-0.45%) |
May 03, 2023 | 31.22 | 31.40 | 31.15 | 31.16 | 3,790,455 | -0.07(-0.22%) |
May 02, 2023 | 31.44 | 31.44 | 31.04 | 31.23 | 3,867,831 | -0.34(-1.08%) |
May 01, 2023 | 31.66 | 31.80 | 31.57 | 31.57 | 1,281,445 | -0.04(-0.13%) |
Apr 28, 2023 | 31.39 | 31.64 | 31.39 | 31.61 | 2,078,979 | +0.16(+0.51%) |
Apr 27, 2023 | 31.30 | 31.47 | 31.26 | 31.45 | 2,122,957 | +0.27(+0.87%) |
Apr 26, 2023 | 31.26 | 31.37 | 31.11 | 31.18 | 2,408,657 | -0.08(-0.26%) |
Apr 25, 2023 | 31.53 | 31.57 | 31.24 | 31.26 | 2,890,720 | -0.38(-1.20%) |
Apr 24, 2023 | 31.63 | 31.67 | 31.56 | 31.64 | 793,635 | +0.00(+0.00%) |
Apr 21, 2023 | 31.60 | 31.66 | 31.51 | 31.64 | 1,019,188 | +0.10(+0.32%) |
Apr 20, 2023 | 31.49 | 31.64 | 31.48 | 31.54 | 1,976,192 | -0.06(-0.19%) |
Apr 19, 2023 | 31.49 | 31.62 | 31.48 | 31.60 | 2,123,353 | +0.01(+0.03%) |
Apr 18, 2023 | 31.65 | 31.67 | 31.56 | 31.59 | 1,950,111 | +0.06(+0.19%) |
Apr 17, 2023 | 31.43 | 31.55 | 31.39 | 31.53 | 1,359,669 | +0.12(+0.38%) |
Apr 14, 2023 | 31.40 | 31.49 | 31.32 | 31.41 | 2,086,801 | +0.04(+0.13%) |
Apr 13, 2023 | 31.28 | 31.39 | 31.20 | 31.37 | 871,758 | +0.17(+0.54%) |
Apr 12, 2023 | 31.35 | 31.41 | 31.18 | 31.20 | 1,540,073 | +0.05(+0.16%) |
Apr 11, 2023 | 30.98 | 31.21 | 30.98 | 31.15 | 1,323,690 | +0.24(+0.78%) |
Apr 10, 2023 | 30.71 | 30.93 | 30.71 | 30.91 | 934,076 | +0.08(+0.26%) |
Apr 06, 2023 | 30.83 | 0 | +0.07(+0.23%) | |||
Apr 05, 2023 | 30.85 | 30.87 | 30.67 | 30.76 | 2,444,893 | -0.15(-0.49%) |
Apr 04, 2023 | 30.98 | 31.01 | 30.79 | 30.91 | 2,236,190 | +0.04(+0.13%) |
Apr 03, 2023 | 30.66 | 30.88 | 30.64 | 30.87 | 2,107,700 | +0.35(+1.15%) |
Mar 31, 2023 | 30.40 | 30.58 | 30.40 | 30.52 | 1,717,659 | +0.21(+0.69%) |
Mar 30, 2023 | 30.38 | 30.38 | 30.21 | 30.31 | 1,903,698 | +0.17(+0.56%) |
Mar 29, 2023 | 30.11 | 30.16 | 30.05 | 30.14 | 2,950,680 | +0.28(+0.94%) |
Mar 28, 2023 | 29.81 | 29.93 | 29.78 | 29.86 | 1,151,933 | +0.03(+0.10%) |
Mar 27, 2023 | 29.74 | 29.85 | 29.66 | 29.83 | 2,462,206 | +0.21(+0.71%) |
Mar 24, 2023 | 29.43 | 29.64 | 29.28 | 29.62 | 3,265,512 | +0.09(+0.30%) |
Mar 23, 2023 | 29.78 | 29.87 | 29.43 | 29.53 | 3,304,806 | -0.12(-0.40%) |
Mar 22, 2023 | 29.91 | 30.09 | 29.64 | 29.65 | 2,758,163 | -0.22(-0.74%) |
Mar 21, 2023 | 29.87 | 29.99 | 29.81 | 29.87 | 2,046,446 | +0.23(+0.78%) |
Mar 20, 2023 | 29.55 | 29.69 | 29.48 | 29.64 | 3,424,556 | +0.20(+0.68%) |
Mar 17, 2023 | 29.55 | 29.58 | 29.31 | 29.44 | 6,936,270 | -0.26(-0.88%) |
Mar 16, 2023 | 29.21 | 29.78 | 29.10 | 29.70 | 8,360,197 | +0.27(+0.92%) |
Mar 15, 2023 | 29.50 | 29.52 | 29.14 | 29.43 | 7,133,554 | -0.45(-1.51%) |
Mar 14, 2023 | 29.97 | 30.12 | 29.67 | 29.88 | 4,408,289 | +0.15(+0.50%) |
Mar 13, 2023 | 29.60 | 29.93 | 29.47 | 29.73 | 10,443,942 | -0.31(-1.03%) |
Mar 10, 2023 | 30.40 | 30.47 | 29.98 | 30.04 | 4,833,686 | -0.45(-1.48%) |
Mar 09, 2023 | 30.90 | 31.03 | 30.45 | 30.49 | 2,353,730 | -0.38(-1.23%) |
Mar 08, 2023 | 30.84 | 31.01 | 30.79 | 30.87 | 2,071,858 | +0.11(+0.36%) |
Mar 07, 2023 | 31.20 | 31.20 | 30.71 | 30.76 | 2,546,366 | -0.39(-1.25%) |
Mar 06, 2023 | 31.23 | 31.31 | 31.12 | 31.15 | 930,074 | -0.08(-0.26%) |
Mar 03, 2023 | 30.98 | 31.28 | 30.94 | 31.23 | 1,496,588 | +0.36(+1.17%) |
Mar 02, 2023 | 30.59 | 30.88 | 30.55 | 30.87 | 3,064,689 | +0.14(+0.46%) |