Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.77 | 33.15 | 32.41 | 32.65 | 149,647 | -0.05(-0.15%) |
May 30, 2023 | 32.31 | 33.48 | 32.28 | 32.70 | 115,606 | +0.39(+1.21%) |
May 26, 2023 | 32.28 | 33.12 | 32.22 | 32.31 | 75,818 | -0.09(-0.28%) |
May 25, 2023 | 32.46 | 32.72 | 32.00 | 32.40 | 107,211 | -0.21(-0.64%) |
May 24, 2023 | 32.46 | 32.71 | 31.67 | 32.61 | 149,199 | +0.02(+0.06%) |
May 23, 2023 | 32.67 | 33.23 | 32.44 | 32.59 | 159,897 | -0.27(-0.82%) |
May 22, 2023 | 32.14 | 33.46 | 31.70 | 32.86 | 295,075 | +0.80(+2.50%) |
May 19, 2023 | 31.50 | 33.39 | 31.42 | 32.06 | 344,865 | +0.95(+3.05%) |
May 18, 2023 | 30.15 | 31.32 | 29.66 | 31.11 | 277,395 | +0.76(+2.50%) |
May 17, 2023 | 30.68 | 31.07 | 30.06 | 30.35 | 216,906 | -0.20(-0.65%) |
May 16, 2023 | 30.85 | 31.08 | 30.33 | 30.55 | 121,014 | -0.30(-0.97%) |
May 15, 2023 | 31.14 | 31.16 | 30.73 | 30.85 | 95,808 | -0.06(-0.19%) |
May 12, 2023 | 31.19 | 31.65 | 30.70 | 30.91 | 130,356 | -0.35(-1.12%) |
May 11, 2023 | 32.12 | 32.15 | 31.06 | 31.26 | 149,421 | -0.99(-3.07%) |
May 10, 2023 | 32.65 | 32.99 | 32.21 | 32.25 | 179,963 | +0.09(+0.28%) |
May 09, 2023 | 31.50 | 32.71 | 30.95 | 32.16 | 134,465 | +0.54(+1.71%) |
May 08, 2023 | 31.16 | 31.92 | 30.42 | 31.62 | 275,947 | +0.59(+1.90%) |
May 05, 2023 | 30.93 | 32.03 | 30.70 | 31.03 | 239,128 | +0.45(+1.47%) |
May 04, 2023 | 31.15 | 31.57 | 30.51 | 30.58 | 84,362 | -0.67(-2.14%) |
May 03, 2023 | 31.40 | 32.08 | 31.02 | 31.25 | 141,098 | +0.04(+0.13%) |
May 02, 2023 | 32.10 | 32.13 | 31.04 | 31.21 | 113,367 | -0.94(-2.92%) |
May 01, 2023 | 31.48 | 33.22 | 31.45 | 32.15 | 145,754 | +0.57(+1.80%) |
Apr 28, 2023 | 31.99 | 32.62 | 31.33 | 31.58 | 128,560 | -0.51(-1.59%) |
Apr 27, 2023 | 32.43 | 32.45 | 31.88 | 32.09 | 125,990 | +0.09(+0.28%) |
Apr 26, 2023 | 32.12 | 33.05 | 31.70 | 32.00 | 102,299 | -0.52(-1.60%) |
Apr 25, 2023 | 33.57 | 34.35 | 31.78 | 32.52 | 89,702 | -1.11(-3.30%) |
Apr 24, 2023 | 32.07 | 34.06 | 32.07 | 33.63 | 126,333 | +2.04(+6.46%) |
Apr 21, 2023 | 31.15 | 31.63 | 31.13 | 31.59 | 64,622 | +0.38(+1.22%) |
Apr 20, 2023 | 31.15 | 31.29 | 30.71 | 31.21 | 60,102 | -0.10(-0.32%) |
Apr 19, 2023 | 31.03 | 31.73 | 31.03 | 31.31 | 65,768 | +0.29(+0.93%) |
Apr 18, 2023 | 32.01 | 32.01 | 30.94 | 31.02 | 59,022 | -0.91(-2.85%) |
Apr 17, 2023 | 32.08 | 32.14 | 31.45 | 31.93 | 86,141 | +0.02(+0.06%) |
Apr 14, 2023 | 32.61 | 32.80 | 31.80 | 31.91 | 54,170 | -0.71(-2.18%) |
Apr 13, 2023 | 32.90 | 33.45 | 32.29 | 32.62 | 55,530 | -0.21(-0.64%) |
Apr 12, 2023 | 33.39 | 33.43 | 32.79 | 32.83 | 77,936 | -0.43(-1.29%) |
Apr 11, 2023 | 33.21 | 33.96 | 32.88 | 33.26 | 154,995 | -0.28(-0.83%) |
Apr 10, 2023 | 33.95 | 34.16 | 33.09 | 33.54 | 197,108 | -0.55(-1.61%) |
Apr 06, 2023 | 33.82 | 34.16 | 33.32 | 34.09 | 102,332 | +0.43(+1.28%) |
Apr 05, 2023 | 33.42 | 34.21 | 33.25 | 33.66 | 191,322 | +0.20(+0.60%) |
Apr 04, 2023 | 32.57 | 33.47 | 32.10 | 33.46 | 93,747 | +1.01(+3.11%) |
Apr 03, 2023 | 33.00 | 33.68 | 32.28 | 32.45 | 107,833 | -0.59(-1.79%) |
Mar 31, 2023 | 30.33 | 33.09 | 30.33 | 33.04 | 641,196 | +2.95(+9.80%) |
Mar 30, 2023 | 29.87 | 30.48 | 29.57 | 30.09 | 117,352 | +0.39(+1.31%) |
Mar 29, 2023 | 30.04 | 30.64 | 29.68 | 29.70 | 174,571 | -0.17(-0.57%) |
Mar 28, 2023 | 28.74 | 30.48 | 28.69 | 29.87 | 182,676 | +1.12(+3.90%) |
Mar 27, 2023 | 28.28 | 29.56 | 28.18 | 28.75 | 185,806 | +0.61(+2.17%) |
Mar 24, 2023 | 28.12 | 28.55 | 27.59 | 28.14 | 146,811 | -0.22(-0.78%) |
Mar 23, 2023 | 29.10 | 29.52 | 28.30 | 28.36 | 220,509 | -0.61(-2.11%) |
Mar 22, 2023 | 30.08 | 30.38 | 28.94 | 28.97 | 165,677 | -1.11(-3.69%) |
Mar 21, 2023 | 30.40 | 30.78 | 29.97 | 30.08 | 107,529 | -0.04(-0.13%) |
Mar 20, 2023 | 30.20 | 30.51 | 29.76 | 30.12 | 201,824 | +0.20(+0.67%) |
Mar 17, 2023 | 30.41 | 30.90 | 29.81 | 29.92 | 280,890 | -0.78(-2.54%) |
Mar 16, 2023 | 30.83 | 31.64 | 30.60 | 30.70 | 187,293 | -0.54(-1.73%) |
Mar 15, 2023 | 31.30 | 32.25 | 31.14 | 31.24 | 160,855 | -0.49(-1.54%) |
Mar 14, 2023 | 31.05 | 31.85 | 29.86 | 31.73 | 137,105 | +1.34(+4.41%) |
Mar 13, 2023 | 29.11 | 30.65 | 29.08 | 30.39 | 247,265 | +1.08(+3.68%) |
Mar 10, 2023 | 29.10 | 29.91 | 28.76 | 29.31 | 155,840 | +0.16(+0.55%) |
Mar 09, 2023 | 29.34 | 30.25 | 28.99 | 29.15 | 148,986 | -0.11(-0.38%) |
Mar 08, 2023 | 29.56 | 30.34 | 29.18 | 29.26 | 151,640 | -0.32(-1.08%) |
Mar 07, 2023 | 29.69 | 30.11 | 29.30 | 29.58 | 64,011 | -0.17(-0.57%) |
Mar 06, 2023 | 30.38 | 30.49 | 29.51 | 29.75 | 87,263 | -0.73(-2.40%) |
Mar 03, 2023 | 30.01 | 30.97 | 30.01 | 30.48 | 168,785 | +0.49(+1.63%) |
Mar 02, 2023 | 29.82 | 30.57 | 29.80 | 29.99 | 176,059 | -0.12(-0.40%) |