Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.12 | 29.40 | 28.89 | 28.93 | 3,549,028 | -0.33(-1.13%) |
May 30, 2023 | 29.08 | 29.61 | 29.00 | 29.26 | 2,851,856 | +0.17(+0.60%) |
May 26, 2023 | 29.00 | 29.43 | 29.00 | 29.09 | 2,359,331 | +0.10(+0.33%) |
May 25, 2023 | 28.64 | 29.22 | 28.64 | 28.99 | 2,518,726 | +0.23(+0.81%) |
May 24, 2023 | 28.34 | 29.25 | 28.24 | 28.76 | 2,956,724 | +0.78(+2.77%) |
May 23, 2023 | 28.23 | 28.56 | 27.95 | 27.98 | 2,077,846 | -0.27(-0.96%) |
May 22, 2023 | 28.77 | 28.90 | 28.13 | 28.26 | 1,437,617 | -0.46(-1.59%) |
May 19, 2023 | 28.51 | 28.76 | 28.25 | 28.71 | 3,206,296 | +0.30(+1.06%) |
May 18, 2023 | 29.00 | 29.07 | 28.25 | 28.41 | 2,748,263 | -0.72(-2.46%) |
May 17, 2023 | 29.39 | 29.66 | 28.80 | 29.13 | 2,078,026 | -0.13(-0.43%) |
May 16, 2023 | 30.10 | 30.32 | 28.81 | 29.25 | 4,414,626 | -0.92(-3.05%) |
May 15, 2023 | 29.58 | 30.58 | 29.56 | 30.17 | 4,496,571 | -0.88(-2.84%) |
May 12, 2023 | 31.01 | 31.90 | 30.70 | 31.06 | 2,650,249 | +0.38(+1.23%) |
May 11, 2023 | 30.29 | 31.26 | 30.27 | 30.68 | 2,617,946 | +0.41(+1.34%) |
May 10, 2023 | 29.86 | 31.06 | 29.81 | 30.27 | 5,582,688 | -1.48(-4.67%) |
May 09, 2023 | 31.29 | 31.82 | 30.99 | 31.75 | 2,371,965 | +0.58(+1.87%) |
May 08, 2023 | 31.50 | 31.75 | 31.15 | 31.17 | 1,864,269 | -0.26(-0.83%) |
May 05, 2023 | 31.49 | 32.05 | 31.28 | 31.43 | 2,169,355 | +0.30(+0.97%) |
May 04, 2023 | 31.22 | 31.32 | 30.53 | 31.13 | 1,914,005 | -0.31(-0.99%) |
May 03, 2023 | 32.11 | 32.34 | 31.35 | 31.44 | 2,490,793 | -0.63(-1.96%) |
May 02, 2023 | 32.77 | 32.90 | 31.44 | 32.07 | 1,591,483 | -0.96(-2.91%) |
May 01, 2023 | 33.05 | 33.19 | 32.48 | 33.03 | 1,327,679 | +0.16(+0.50%) |
Apr 28, 2023 | 32.88 | 32.98 | 32.61 | 32.87 | 1,372,944 | -0.06(-0.18%) |
Apr 27, 2023 | 32.32 | 32.94 | 32.24 | 32.93 | 1,132,276 | +0.63(+1.95%) |
Apr 26, 2023 | 32.82 | 33.03 | 32.20 | 32.30 | 1,095,931 | -0.54(-1.65%) |
Apr 25, 2023 | 32.90 | 33.18 | 32.65 | 32.84 | 1,161,755 | -0.12(-0.35%) |
Apr 24, 2023 | 32.87 | 33.23 | 32.72 | 32.96 | 1,481,121 | +0.10(+0.29%) |
Apr 21, 2023 | 32.87 | 33.01 | 32.41 | 32.86 | 2,259,487 | +0.30(+0.92%) |
Apr 20, 2023 | 32.67 | 32.76 | 32.23 | 32.56 | 1,789,437 | -0.26(-0.80%) |
Apr 19, 2023 | 32.87 | 32.95 | 32.57 | 32.82 | 808,637 | -0.07(-0.21%) |
Apr 18, 2023 | 33.32 | 33.45 | 32.67 | 32.89 | 1,217,183 | -0.32(-0.96%) |
Apr 17, 2023 | 33.25 | 33.39 | 32.90 | 33.21 | 960,667 | -0.09(-0.26%) |
Apr 14, 2023 | 33.36 | 33.78 | 33.02 | 33.30 | 930,819 | -0.07(-0.20%) |
Apr 13, 2023 | 33.36 | 33.59 | 33.06 | 33.36 | 1,182,303 | -0.01(-0.03%) |
Apr 12, 2023 | 33.15 | 33.58 | 33.06 | 33.37 | 2,013,590 | +0.51(+1.56%) |
Apr 11, 2023 | 33.04 | 33.52 | 32.81 | 32.86 | 1,704,194 | +0.01(+0.03%) |
Apr 10, 2023 | 32.77 | 33.33 | 32.76 | 32.85 | 1,250,256 | -0.12(-0.35%) |
Apr 06, 2023 | 33.58 | 33.59 | 32.74 | 32.97 | 1,273,663 | -0.46(-1.36%) |
Apr 05, 2023 | 32.81 | 33.72 | 32.69 | 33.42 | 992,318 | +0.20(+0.61%) |
Apr 04, 2023 | 34.28 | 34.28 | 32.97 | 33.22 | 1,121,415 | -1.14(-3.33%) |
Apr 03, 2023 | 34.23 | 34.41 | 34.00 | 34.36 | 976,371 | +0.19(+0.57%) |
Mar 31, 2023 | 33.82 | 34.25 | 33.60 | 34.17 | 1,518,094 | +0.63(+1.88%) |
Mar 30, 2023 | 33.62 | 33.71 | 33.26 | 33.54 | 1,038,899 | +0.23(+0.70%) |
Mar 29, 2023 | 33.67 | 33.80 | 33.29 | 33.31 | 888,122 | -0.12(-0.35%) |
Mar 28, 2023 | 33.37 | 33.63 | 33.16 | 33.42 | 1,016,379 | +0.00(+0.00%) |
Mar 27, 2023 | 33.30 | 33.75 | 33.18 | 33.42 | 1,138,329 | +0.39(+1.17%) |
Mar 24, 2023 | 32.12 | 33.05 | 31.90 | 33.03 | 1,208,751 | +0.81(+2.53%) |
Mar 23, 2023 | 33.15 | 33.30 | 32.11 | 32.22 | 2,010,460 | -0.92(-2.78%) |
Mar 22, 2023 | 34.03 | 34.23 | 33.08 | 33.14 | 1,419,696 | -0.91(-2.68%) |
Mar 21, 2023 | 34.91 | 34.91 | 33.91 | 34.05 | 1,437,783 | -0.33(-0.96%) |
Mar 20, 2023 | 33.55 | 34.50 | 33.48 | 34.38 | 1,355,582 | +1.06(+3.17%) |
Mar 17, 2023 | 33.89 | 33.89 | 32.90 | 33.33 | 5,880,660 | -0.64(-1.88%) |
Mar 16, 2023 | 33.39 | 33.97 | 33.14 | 33.96 | 1,159,316 | +0.24(+0.72%) |
Mar 15, 2023 | 33.66 | 33.89 | 33.27 | 33.72 | 1,729,771 | -0.57(-1.67%) |
Mar 14, 2023 | 34.22 | 34.70 | 33.97 | 34.29 | 1,526,181 | +0.53(+1.58%) |
Mar 13, 2023 | 34.05 | 34.55 | 33.60 | 33.76 | 1,608,084 | -0.73(-2.11%) |
Mar 10, 2023 | 35.12 | 35.26 | 34.28 | 34.49 | 1,486,622 | -0.63(-1.79%) |
Mar 09, 2023 | 36.13 | 36.13 | 35.01 | 35.12 | 1,657,323 | -0.91(-2.53%) |
Mar 08, 2023 | 35.25 | 36.26 | 35.17 | 36.03 | 2,118,766 | +0.90(+2.57%) |
Mar 07, 2023 | 34.90 | 35.61 | 34.90 | 35.13 | 1,896,812 | +0.29(+0.83%) |
Mar 06, 2023 | 34.81 | 34.93 | 34.46 | 34.84 | 1,434,794 | +0.11(+0.31%) |
Mar 03, 2023 | 35.01 | 35.03 | 34.65 | 34.73 | 1,103,890 | -0.23(-0.66%) |
Mar 02, 2023 | 35.07 | 35.31 | 34.84 | 34.96 | 907,236 | -0.17(-0.49%) |