Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.41 | 30.88 | 30.31 | 30.72 | 168,277 | +0.32(+1.05%) |
May 30, 2023 | 30.48 | 30.64 | 30.26 | 30.41 | 75,253 | -0.07(-0.22%) |
May 26, 2023 | 30.25 | 30.52 | 29.93 | 30.47 | 75,095 | +0.15(+0.49%) |
May 25, 2023 | 31.18 | 31.18 | 30.18 | 30.32 | 132,446 | -1.10(-3.49%) |
May 24, 2023 | 31.89 | 31.89 | 31.24 | 31.42 | 125,579 | -0.55(-1.73%) |
May 23, 2023 | 31.14 | 32.10 | 31.14 | 31.97 | 97,984 | +0.69(+2.22%) |
May 22, 2023 | 31.40 | 31.63 | 31.14 | 31.28 | 116,758 | -0.01(-0.03%) |
May 19, 2023 | 32.30 | 32.30 | 31.07 | 31.29 | 141,739 | -0.70(-2.20%) |
May 18, 2023 | 32.66 | 32.90 | 31.88 | 31.99 | 124,703 | -0.80(-2.43%) |
May 17, 2023 | 32.61 | 32.91 | 32.28 | 32.78 | 107,922 | +0.27(+0.84%) |
May 16, 2023 | 32.90 | 33.17 | 32.49 | 32.51 | 102,490 | -0.60(-1.81%) |
May 15, 2023 | 33.08 | 33.29 | 33.05 | 33.11 | 83,097 | +0.02(+0.06%) |
May 12, 2023 | 33.14 | 33.27 | 32.69 | 33.09 | 80,917 | -0.06(-0.17%) |
May 11, 2023 | 32.99 | 33.24 | 32.64 | 33.15 | 70,982 | -0.07(-0.23%) |
May 10, 2023 | 33.50 | 33.50 | 32.73 | 33.22 | 64,479 | +0.05(+0.14%) |
May 09, 2023 | 33.45 | 33.45 | 32.69 | 33.18 | 96,088 | -0.47(-1.40%) |
May 08, 2023 | 33.62 | 33.98 | 33.44 | 33.65 | 68,263 | -0.12(-0.36%) |
May 05, 2023 | 33.92 | 34.36 | 33.13 | 33.77 | 116,930 | +0.16(+0.47%) |
May 04, 2023 | 33.00 | 33.76 | 32.71 | 33.61 | 165,107 | +0.37(+1.11%) |
May 03, 2023 | 33.28 | 34.01 | 32.99 | 33.24 | 174,570 | -0.12(-0.36%) |
May 02, 2023 | 33.08 | 33.48 | 32.67 | 33.36 | 144,503 | +0.11(+0.33%) |
May 01, 2023 | 32.85 | 33.40 | 32.85 | 33.25 | 65,090 | +0.15(+0.45%) |
Apr 28, 2023 | 33.00 | 33.43 | 32.85 | 33.10 | 75,886 | +0.38(+1.16%) |
Apr 27, 2023 | 32.07 | 32.89 | 32.07 | 32.73 | 60,786 | +0.60(+1.87%) |
Apr 26, 2023 | 32.65 | 32.87 | 32.03 | 32.12 | 113,858 | -0.78(-2.36%) |
Apr 25, 2023 | 33.01 | 33.40 | 32.88 | 32.90 | 104,783 | -0.16(-0.48%) |
Apr 24, 2023 | 33.53 | 33.53 | 32.85 | 33.06 | 51,342 | -0.49(-1.46%) |
Apr 21, 2023 | 33.29 | 33.78 | 32.97 | 33.55 | 88,630 | +0.35(+1.06%) |
Apr 20, 2023 | 33.01 | 33.24 | 32.78 | 33.20 | 82,660 | +0.13(+0.39%) |
Apr 19, 2023 | 33.00 | 33.13 | 32.61 | 33.07 | 68,034 | +0.09(+0.28%) |
Apr 18, 2023 | 33.47 | 33.50 | 32.70 | 32.97 | 83,698 | -0.61(-1.82%) |
Apr 17, 2023 | 33.54 | 33.76 | 33.12 | 33.59 | 74,218 | +0.21(+0.64%) |
Apr 14, 2023 | 34.22 | 34.29 | 33.20 | 33.37 | 68,978 | -0.67(-1.96%) |
Apr 13, 2023 | 34.10 | 34.17 | 33.65 | 34.04 | 95,944 | -0.04(-0.11%) |
Apr 12, 2023 | 34.38 | 34.61 | 33.86 | 34.08 | 93,554 | -0.01(-0.03%) |
Apr 11, 2023 | 33.91 | 34.28 | 33.75 | 34.08 | 71,001 | +0.42(+1.24%) |
Apr 10, 2023 | 33.52 | 33.73 | 33.28 | 33.67 | 84,252 | +0.08(+0.25%) |
Apr 06, 2023 | 33.50 | 33.65 | 33.28 | 33.59 | 66,269 | +0.31(+0.95%) |
Apr 05, 2023 | 33.46 | 33.82 | 33.20 | 33.27 | 84,662 | -0.36(-1.07%) |
Apr 04, 2023 | 34.06 | 34.06 | 33.44 | 33.63 | 86,876 | -0.22(-0.66%) |
Apr 03, 2023 | 33.89 | 34.33 | 33.61 | 33.85 | 109,781 | +0.00(+0.00%) |
Mar 31, 2023 | 33.71 | 33.89 | 33.41 | 33.85 | 185,206 | +0.36(+1.08%) |
Mar 30, 2023 | 33.30 | 33.58 | 33.27 | 33.49 | 131,011 | +0.43(+1.29%) |
Mar 29, 2023 | 32.64 | 33.12 | 32.56 | 33.07 | 110,614 | +0.51(+1.56%) |
Mar 28, 2023 | 32.37 | 32.61 | 32.20 | 32.56 | 104,931 | +0.01(+0.03%) |
Mar 27, 2023 | 32.78 | 32.78 | 32.43 | 32.55 | 85,406 | +0.06(+0.17%) |
Mar 24, 2023 | 31.54 | 32.53 | 31.37 | 32.49 | 107,329 | +0.82(+2.60%) |
Mar 23, 2023 | 31.76 | 32.35 | 31.57 | 31.67 | 150,046 | -0.14(-0.44%) |
Mar 22, 2023 | 33.08 | 33.12 | 31.74 | 31.81 | 137,743 | -1.34(-4.05%) |
Mar 21, 2023 | 33.59 | 33.99 | 32.87 | 33.15 | 136,927 | -0.09(-0.28%) |
Mar 20, 2023 | 33.05 | 33.71 | 33.05 | 33.24 | 149,572 | +0.49(+1.50%) |
Mar 17, 2023 | 33.50 | 33.50 | 32.57 | 32.75 | 391,392 | -0.93(-2.75%) |
Mar 16, 2023 | 33.29 | 33.98 | 33.01 | 33.68 | 177,085 | +0.00(+0.00%) |
Mar 15, 2023 | 32.85 | 33.71 | 32.78 | 33.68 | 195,981 | +0.28(+0.83%) |
Mar 14, 2023 | 33.20 | 33.72 | 33.03 | 33.40 | 199,339 | +0.98(+3.02%) |
Mar 13, 2023 | 32.20 | 32.91 | 32.03 | 32.42 | 136,591 | -0.11(-0.34%) |
Mar 10, 2023 | 33.81 | 33.81 | 32.27 | 32.53 | 131,225 | -1.34(-3.96%) |
Mar 09, 2023 | 34.66 | 34.66 | 33.83 | 33.87 | 102,041 | -0.69(-2.01%) |
Mar 08, 2023 | 34.34 | 34.61 | 34.21 | 34.57 | 113,242 | +0.25(+0.73%) |
Mar 07, 2023 | 35.20 | 35.20 | 34.19 | 34.32 | 120,974 | -0.70(-2.01%) |
Mar 06, 2023 | 35.94 | 35.94 | 34.87 | 35.02 | 114,555 | -0.85(-2.37%) |
Mar 03, 2023 | 35.88 | 36.00 | 35.50 | 35.87 | 60,605 | +0.09(+0.26%) |
Mar 02, 2023 | 35.68 | 36.03 | 35.61 | 35.78 | 87,942 | -0.06(-0.15%) |