Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.16 | 29.16 | 28.72 | 28.93 | 6,062 | -0.29(-1.00%) |
May 30, 2023 | 29.29 | 29.31 | 29.13 | 29.23 | 4,947 | -0.16(-0.56%) |
May 26, 2023 | 29.10 | 29.41 | 29.10 | 29.39 | 5,261 | +0.45(+1.54%) |
May 25, 2023 | 29.18 | 29.18 | 28.81 | 28.94 | 7,059 | -0.11(-0.36%) |
May 24, 2023 | 29.04 | 29.15 | 28.96 | 29.05 | 4,738 | -0.50(-1.68%) |
May 23, 2023 | 29.57 | 29.88 | 29.55 | 29.55 | 4,504 | -0.10(-0.33%) |
May 22, 2023 | 29.26 | 29.71 | 29.26 | 29.64 | 6,863 | +0.34(+1.15%) |
May 19, 2023 | 29.69 | 29.69 | 29.22 | 29.31 | 7,270 | -0.21(-0.72%) |
May 18, 2023 | 29.06 | 29.59 | 29.06 | 29.52 | 6,021 | +0.57(+1.95%) |
May 17, 2023 | 28.30 | 28.98 | 28.19 | 28.96 | 6,050 | +0.78(+2.78%) |
May 16, 2023 | 28.45 | 28.45 | 28.16 | 28.17 | 2,224 | -0.37(-1.29%) |
May 15, 2023 | 28.17 | 28.55 | 28.17 | 28.54 | 8,671 | +0.38(+1.34%) |
May 12, 2023 | 28.28 | 28.29 | 28.02 | 28.16 | 24,273 | -0.08(-0.29%) |
May 11, 2023 | 28.10 | 28.24 | 28.10 | 28.24 | 3,596 | -0.13(-0.45%) |
May 10, 2023 | 28.57 | 28.57 | 28.12 | 28.37 | 5,830 | -0.06(-0.21%) |
May 09, 2023 | 28.52 | 28.52 | 28.34 | 28.43 | 4,975 | -0.11(-0.38%) |
May 08, 2023 | 28.61 | 28.61 | 28.41 | 28.54 | 6,883 | -0.20(-0.70%) |
May 05, 2023 | 28.55 | 28.80 | 28.44 | 28.74 | 4,137 | +0.72(+2.57%) |
May 04, 2023 | 28.46 | 28.46 | 27.96 | 28.02 | 20,568 | -0.53(-1.85%) |
May 03, 2023 | 28.82 | 28.94 | 28.50 | 28.55 | 8,338 | -0.13(-0.45%) |
May 02, 2023 | 28.64 | 28.68 | 28.47 | 28.68 | 8,422 | -0.51(-1.74%) |
May 01, 2023 | 29.34 | 29.42 | 29.11 | 29.19 | 6,907 | -0.10(-0.34%) |
Apr 28, 2023 | 29.17 | 29.40 | 29.17 | 29.29 | 6,061 | +0.35(+1.22%) |
Apr 27, 2023 | 28.67 | 28.96 | 28.48 | 28.94 | 10,005 | +0.41(+1.44%) |
Apr 26, 2023 | 28.60 | 28.69 | 28.53 | 28.53 | 4,211 | +0.10(+0.37%) |
Apr 25, 2023 | 28.62 | 28.70 | 28.39 | 28.42 | 8,706 | -0.22(-0.78%) |
Apr 24, 2023 | 28.62 | 28.65 | 28.50 | 28.65 | 9,228 | -0.04(-0.15%) |
Apr 21, 2023 | 28.81 | 28.81 | 28.56 | 28.69 | 3,754 | +0.01(+0.04%) |
Apr 20, 2023 | 28.70 | 28.84 | 28.61 | 28.68 | 12,119 | -0.19(-0.67%) |
Apr 19, 2023 | 28.83 | 28.96 | 28.46 | 28.87 | 28,595 | -0.21(-0.74%) |
Apr 18, 2023 | 29.41 | 29.41 | 28.92 | 29.09 | 10,440 | -0.15(-0.50%) |
Apr 17, 2023 | 28.88 | 29.23 | 28.88 | 29.23 | 6,590 | +0.15(+0.51%) |
Apr 14, 2023 | 29.04 | 29.32 | 28.90 | 29.08 | 6,141 | -0.03(-0.10%) |
Apr 13, 2023 | 28.87 | 29.22 | 28.87 | 29.11 | 12,399 | +0.32(+1.09%) |
Apr 12, 2023 | 29.36 | 29.36 | 28.80 | 28.80 | 12,863 | -0.48(-1.64%) |
Apr 11, 2023 | 28.96 | 29.37 | 28.96 | 29.28 | 15,413 | +0.27(+0.92%) |
Apr 10, 2023 | 28.52 | 29.01 | 28.52 | 29.01 | 11,443 | +0.25(+0.88%) |
Apr 06, 2023 | 28.65 | 28.79 | 28.64 | 28.76 | 11,650 | +0.04(+0.12%) |
Apr 05, 2023 | 28.98 | 28.98 | 28.65 | 28.72 | 4,622 | -0.23(-0.79%) |
Apr 04, 2023 | 29.53 | 29.53 | 28.74 | 28.95 | 11,233 | -0.42(-1.44%) |
Apr 03, 2023 | 29.55 | 29.55 | 29.23 | 29.38 | 7,990 | -0.14(-0.48%) |
Mar 31, 2023 | 28.99 | 29.52 | 28.99 | 29.52 | 23,260 | +0.62(+2.15%) |
Mar 30, 2023 | 29.12 | 29.12 | 28.83 | 28.90 | 3,062 | +0.19(+0.66%) |
Mar 29, 2023 | 28.66 | 28.76 | 28.54 | 28.71 | 10,069 | +0.31(+1.10%) |
Mar 28, 2023 | 28.04 | 28.47 | 28.04 | 28.39 | 13,892 | +0.07(+0.23%) |
Mar 27, 2023 | 28.23 | 28.45 | 28.17 | 28.33 | 3,991 | +0.25(+0.90%) |
Mar 24, 2023 | 27.74 | 28.08 | 27.62 | 28.08 | 9,408 | +0.16(+0.57%) |
Mar 23, 2023 | 28.46 | 28.58 | 27.73 | 27.92 | 11,668 | -0.23(-0.81%) |
Mar 22, 2023 | 28.76 | 28.82 | 28.14 | 28.14 | 11,414 | -0.54(-1.89%) |
Mar 21, 2023 | 28.47 | 28.74 | 28.47 | 28.69 | 9,801 | +0.57(+2.02%) |
Mar 20, 2023 | 28.00 | 28.25 | 28.00 | 28.12 | 8,356 | +0.28(+1.01%) |
Mar 17, 2023 | 28.05 | 28.23 | 27.77 | 27.84 | 6,278 | -0.53(-1.87%) |
Mar 16, 2023 | 27.85 | 28.48 | 27.77 | 28.37 | 7,486 | -0.26(-0.91%) |
Mar 15, 2023 | 28.35 | 28.74 | 28.21 | 28.63 | 9,771 | -0.35(-1.22%) |
Mar 14, 2023 | 29.04 | 29.32 | 28.91 | 28.98 | 9,544 | +0.37(+1.31%) |
Mar 13, 2023 | 28.72 | 28.93 | 28.56 | 28.61 | 8,707 | -0.53(-1.83%) |
Mar 10, 2023 | 29.82 | 29.82 | 28.88 | 29.14 | 18,980 | -0.89(-2.96%) |
Mar 09, 2023 | 30.82 | 30.82 | 30.03 | 30.03 | 9,959 | -0.78(-2.52%) |
Mar 08, 2023 | 30.79 | 30.83 | 30.68 | 30.81 | 1,475 | +0.07(+0.21%) |
Mar 07, 2023 | 31.00 | 31.08 | 30.74 | 30.74 | 5,554 | -0.43(-1.36%) |
Mar 06, 2023 | 31.40 | 31.40 | 31.11 | 31.17 | 15,539 | -0.44(-1.39%) |
Mar 03, 2023 | 31.45 | 31.69 | 31.40 | 31.61 | 16,052 | +0.44(+1.41%) |
Mar 02, 2023 | 30.83 | 31.20 | 30.76 | 31.17 | 6,573 | +0.01(+0.03%) |