Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.81 | 32.21 | 31.62 | 31.89 | 196,668 | -0.02(-0.06%) |
May 30, 2023 | 32.14 | 32.40 | 31.82 | 31.91 | 248,923 | -0.25(-0.78%) |
May 26, 2023 | 31.50 | 32.40 | 31.41 | 32.16 | 171,297 | +0.55(+1.74%) |
May 25, 2023 | 32.38 | 32.53 | 31.17 | 31.61 | 182,987 | -0.73(-2.26%) |
May 24, 2023 | 31.88 | 32.41 | 31.84 | 32.34 | 198,419 | +0.20(+0.62%) |
May 23, 2023 | 32.06 | 32.37 | 31.69 | 32.14 | 213,982 | -0.16(-0.50%) |
May 22, 2023 | 31.96 | 32.44 | 31.39 | 32.30 | 251,185 | +0.35(+1.10%) |
May 19, 2023 | 32.29 | 32.44 | 31.92 | 31.95 | 156,772 | -0.48(-1.48%) |
May 18, 2023 | 32.25 | 32.70 | 32.00 | 32.43 | 268,969 | -0.01(-0.03%) |
May 17, 2023 | 32.46 | 32.50 | 31.93 | 32.44 | 269,137 | +0.12(+0.37%) |
May 16, 2023 | 32.25 | 32.40 | 32.11 | 32.32 | 118,766 | -0.08(-0.25%) |
May 15, 2023 | 32.15 | 32.42 | 31.21 | 32.40 | 226,527 | +0.17(+0.53%) |
May 12, 2023 | 31.23 | 32.27 | 31.23 | 32.23 | 290,652 | +1.01(+3.24%) |
May 11, 2023 | 30.80 | 31.43 | 30.25 | 31.22 | 451,211 | +0.52(+1.69%) |
May 10, 2023 | 31.88 | 32.16 | 30.52 | 30.70 | 533,053 | -1.04(-3.28%) |
May 09, 2023 | 31.32 | 32.10 | 30.88 | 31.74 | 202,906 | +0.22(+0.70%) |
May 08, 2023 | 31.96 | 32.00 | 30.95 | 31.52 | 220,342 | -0.25(-0.79%) |
May 05, 2023 | 31.72 | 31.90 | 31.25 | 31.77 | 266,088 | +0.23(+0.73%) |
May 04, 2023 | 32.01 | 33.00 | 31.39 | 31.54 | 407,777 | -0.81(-2.50%) |
May 03, 2023 | 32.89 | 33.60 | 32.00 | 32.35 | 548,963 | +1.63(+5.31%) |
May 02, 2023 | 30.80 | 31.13 | 30.39 | 30.72 | 298,811 | -0.34(-1.09%) |
May 01, 2023 | 31.40 | 31.95 | 30.97 | 31.06 | 211,688 | -0.39(-1.24%) |
Apr 28, 2023 | 30.62 | 31.50 | 30.62 | 31.45 | 254,520 | +0.32(+1.03%) |
Apr 27, 2023 | 30.81 | 31.50 | 30.81 | 31.13 | 228,116 | +0.56(+1.85%) |
Apr 26, 2023 | 30.53 | 31.07 | 30.44 | 30.57 | 129,186 | +0.05(+0.18%) |
Apr 25, 2023 | 30.31 | 30.75 | 29.86 | 30.51 | 190,850 | +0.03(+0.10%) |
Apr 24, 2023 | 30.38 | 31.18 | 30.10 | 30.48 | 256,002 | +0.02(+0.07%) |
Apr 21, 2023 | 30.51 | 30.96 | 30.34 | 30.46 | 161,414 | -0.05(-0.16%) |
Apr 20, 2023 | 30.70 | 31.70 | 30.38 | 30.51 | 184,422 | -0.47(-1.52%) |
Apr 19, 2023 | 31.19 | 31.22 | 30.70 | 30.98 | 271,698 | +0.00(+0.00%) |
Apr 18, 2023 | 31.73 | 31.73 | 30.97 | 30.98 | 206,323 | -0.67(-2.12%) |
Apr 17, 2023 | 31.63 | 31.85 | 31.44 | 31.65 | 131,682 | -0.05(-0.16%) |
Apr 14, 2023 | 31.70 | 31.98 | 31.38 | 31.70 | 81,472 | +0.04(+0.13%) |
Apr 13, 2023 | 31.77 | 31.94 | 31.55 | 31.66 | 193,605 | +0.14(+0.44%) |
Apr 12, 2023 | 31.94 | 32.00 | 31.43 | 31.52 | 94,458 | -0.28(-0.88%) |
Apr 11, 2023 | 31.75 | 32.14 | 31.36 | 31.80 | 168,029 | +0.24(+0.76%) |
Apr 10, 2023 | 31.27 | 31.75 | 31.24 | 31.56 | 151,094 | +0.27(+0.86%) |
Apr 06, 2023 | 31.05 | 31.72 | 30.36 | 31.29 | 250,516 | +0.24(+0.77%) |
Apr 05, 2023 | 32.24 | 32.42 | 30.98 | 31.05 | 168,195 | -1.36(-4.20%) |
Apr 04, 2023 | 31.86 | 32.44 | 31.76 | 32.41 | 284,314 | +1.13(+3.61%) |
Apr 03, 2023 | 31.28 | 31.70 | 30.93 | 31.28 | 94,862 | -0.22(-0.71%) |
Mar 31, 2023 | 30.72 | 31.73 | 30.72 | 31.50 | 168,169 | +0.95(+3.13%) |
Mar 30, 2023 | 30.50 | 31.15 | 30.39 | 30.55 | 136,283 | -0.03(-0.10%) |
Mar 29, 2023 | 30.46 | 31.21 | 30.37 | 30.58 | 129,513 | +0.43(+1.43%) |
Mar 28, 2023 | 30.00 | 30.57 | 29.86 | 30.15 | 120,337 | -0.14(-0.46%) |
Mar 27, 2023 | 29.94 | 30.77 | 29.94 | 30.29 | 179,668 | +0.47(+1.58%) |
Mar 24, 2023 | 30.02 | 30.38 | 28.51 | 29.82 | 129,444 | -0.31(-1.03%) |
Mar 23, 2023 | 30.07 | 30.99 | 29.99 | 30.13 | 115,321 | +0.17(+0.57%) |
Mar 22, 2023 | 30.23 | 30.63 | 29.89 | 29.96 | 87,335 | -0.48(-1.58%) |
Mar 21, 2023 | 30.34 | 30.69 | 30.10 | 30.44 | 167,106 | +0.45(+1.50%) |
Mar 20, 2023 | 30.09 | 30.61 | 28.74 | 29.99 | 190,313 | +0.10(+0.33%) |
Mar 17, 2023 | 30.67 | 30.70 | 29.75 | 29.89 | 279,379 | -0.56(-1.84%) |
Mar 16, 2023 | 29.75 | 30.92 | 29.17 | 30.45 | 106,214 | +0.70(+2.35%) |
Mar 15, 2023 | 29.94 | 30.53 | 29.44 | 29.75 | 122,861 | -0.25(-0.83%) |
Mar 14, 2023 | 30.09 | 30.52 | 29.83 | 30.00 | 144,345 | +0.36(+1.21%) |
Mar 13, 2023 | 30.22 | 30.66 | 29.09 | 29.64 | 244,117 | -1.05(-3.42%) |
Mar 10, 2023 | 30.77 | 31.05 | 30.25 | 30.69 | 250,396 | +0.19(+0.61%) |
Mar 09, 2023 | 31.71 | 32.20 | 30.40 | 30.50 | 459,141 | -1.12(-3.56%) |
Mar 08, 2023 | 32.00 | 32.37 | 31.31 | 31.63 | 190,632 | -0.19(-0.60%) |
Mar 07, 2023 | 31.78 | 32.20 | 31.40 | 31.82 | 155,281 | -0.15(-0.47%) |
Mar 06, 2023 | 33.09 | 33.09 | 31.89 | 31.97 | 218,615 | -0.55(-1.69%) |
Mar 03, 2023 | 32.38 | 33.00 | 32.01 | 32.52 | 178,435 | -0.02(-0.06%) |
Mar 02, 2023 | 32.91 | 32.91 | 32.18 | 32.54 | 183,861 | -0.43(-1.30%) |