Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.87 | 31.00 | 30.80 | 31.00 | 7,818 | -0.09(-0.31%) |
May 30, 2023 | 31.22 | 31.22 | 31.09 | 31.09 | 1,364 | +0.02(+0.05%) |
May 26, 2023 | 31.07 | 31.10 | 31.02 | 31.08 | 2,225 | +0.02(+0.06%) |
May 25, 2023 | 31.06 | 31.33 | 31.06 | 31.06 | 3,005 | -0.13(-0.42%) |
May 24, 2023 | 31.25 | 31.34 | 31.09 | 31.19 | 3,207 | -0.34(-1.08%) |
May 23, 2023 | 31.62 | 31.62 | 31.53 | 31.53 | 3,677 | -0.58(-1.81%) |
May 22, 2023 | 32.10 | 32.12 | 32.10 | 32.11 | 5,547 | +0.30(+0.94%) |
May 19, 2023 | 31.89 | 31.89 | 31.78 | 31.81 | 2,165 | +0.24(+0.75%) |
May 18, 2023 | 31.56 | 31.57 | 31.53 | 31.57 | 2,034 | -0.20(-0.63%) |
May 17, 2023 | 31.78 | 31.78 | 31.75 | 31.77 | 2,088 | +0.23(+0.75%) |
May 16, 2023 | 31.46 | 31.59 | 31.38 | 31.54 | 5,804 | +0.13(+0.41%) |
May 15, 2023 | 31.28 | 31.41 | 31.25 | 31.41 | 1,968 | -0.25(-0.79%) |
May 12, 2023 | 31.88 | 31.88 | 31.61 | 31.66 | 7,416 | +0.75(+2.43%) |
May 11, 2023 | 31.07 | 31.33 | 30.91 | 30.91 | 11,345 | -0.66(-2.09%) |
May 10, 2023 | 31.59 | 31.71 | 31.57 | 31.57 | 4,443 | -0.20(-0.63%) |
May 09, 2023 | 31.61 | 31.75 | 31.59 | 31.77 | 7,349 | -0.26(-0.81%) |
May 08, 2023 | 32.02 | 32.11 | 31.95 | 32.03 | 3,829 | -0.01(-0.03%) |
May 05, 2023 | 31.93 | 32.04 | 31.93 | 32.04 | 2,825 | +0.40(+1.26%) |
May 04, 2023 | 31.61 | 31.72 | 31.61 | 31.64 | 2,909 | -0.12(-0.39%) |
May 03, 2023 | 31.68 | 31.86 | 31.68 | 31.76 | 1,784 | +0.55(+1.78%) |
May 02, 2023 | 30.96 | 31.29 | 30.96 | 31.21 | 4,557 | +0.05(+0.18%) |
May 01, 2023 | 31.25 | 31.35 | 31.05 | 31.16 | 10,148 | -0.11(-0.34%) |
Apr 28, 2023 | 31.26 | 31.29 | 31.26 | 31.26 | 1,756 | +0.00(+0.00%) |
Apr 27, 2023 | 31.09 | 31.26 | 31.07 | 31.26 | 2,655 | +0.38(+1.23%) |
Apr 26, 2023 | 31.08 | 31.09 | 30.88 | 30.88 | 4,623 | +0.07(+0.23%) |
Apr 25, 2023 | 30.88 | 30.93 | 30.81 | 30.81 | 6,292 | -0.24(-0.77%) |
Apr 24, 2023 | 30.93 | 31.05 | 30.93 | 31.05 | 2,017 | +0.44(+1.44%) |
Apr 21, 2023 | 30.62 | 30.66 | 30.61 | 30.61 | 1,982 | -0.29(-0.94%) |
Apr 20, 2023 | 31.10 | 31.10 | 30.85 | 30.90 | 10,159 | +0.06(+0.19%) |
Apr 19, 2023 | 30.86 | 30.87 | 30.84 | 30.84 | 2,922 | +0.52(+1.72%) |
Apr 18, 2023 | 30.17 | 30.32 | 30.17 | 30.32 | 1,720 | +0.31(+1.03%) |
Apr 17, 2023 | 30.05 | 30.05 | 30.01 | 30.01 | 2,203 | -0.30(-0.99%) |
Apr 14, 2023 | 30.30 | 30.31 | 30.19 | 30.31 | 4,488 | +0.01(+0.03%) |
Apr 13, 2023 | 30.10 | 30.30 | 30.05 | 30.30 | 6,113 | +0.54(+1.81%) |
Apr 12, 2023 | 29.75 | 29.88 | 29.64 | 29.76 | 6,223 | +0.48(+1.64%) |
Apr 11, 2023 | 29.18 | 29.28 | 29.17 | 29.28 | 8,102 | -0.13(-0.45%) |
Apr 10, 2023 | 29.61 | 29.61 | 29.41 | 29.41 | 2,245 | -0.23(-0.77%) |
Apr 06, 2023 | 29.65 | 29.73 | 29.59 | 29.64 | 2,973 | +0.07(+0.25%) |
Apr 05, 2023 | 29.68 | 29.68 | 29.55 | 29.57 | 10,957 | +0.07(+0.23%) |
Apr 04, 2023 | 29.47 | 29.62 | 29.47 | 29.50 | 3,588 | +0.16(+0.53%) |
Apr 03, 2023 | 29.16 | 29.35 | 29.16 | 29.34 | 13,287 | -0.05(-0.15%) |
Mar 31, 2023 | 29.45 | 29.50 | 29.34 | 29.39 | 4,336 | +0.09(+0.32%) |
Mar 30, 2023 | 29.42 | 29.42 | 29.26 | 29.30 | 2,113 | +0.15(+0.50%) |
Mar 29, 2023 | 29.05 | 29.21 | 29.05 | 29.15 | 3,810 | +0.63(+2.21%) |
Mar 28, 2023 | 28.51 | 28.63 | 28.49 | 28.52 | 81,014 | +0.03(+0.11%) |
Mar 27, 2023 | 28.63 | 28.63 | 28.40 | 28.49 | 3,652 | +0.04(+0.14%) |
Mar 24, 2023 | 28.14 | 28.45 | 28.10 | 28.45 | 4,194 | -0.80(-2.72%) |
Mar 23, 2023 | 29.57 | 29.64 | 29.25 | 29.25 | 3,167 | -0.02(-0.05%) |
Mar 22, 2023 | 29.21 | 29.50 | 29.16 | 29.26 | 8,615 | +0.10(+0.34%) |
Mar 21, 2023 | 29.20 | 29.25 | 29.08 | 29.16 | 7,329 | +0.59(+2.05%) |
Mar 20, 2023 | 28.60 | 28.63 | 28.47 | 28.57 | 5,843 | +0.34(+1.19%) |
Mar 17, 2023 | 28.11 | 28.36 | 28.04 | 28.24 | 5,333 | -0.15(-0.53%) |
Mar 16, 2023 | 28.33 | 28.41 | 27.96 | 28.39 | 2,462 | +0.53(+1.88%) |
Mar 15, 2023 | 27.81 | 27.94 | 27.68 | 27.86 | 8,898 | -0.89(-3.11%) |
Mar 14, 2023 | 28.62 | 28.79 | 28.55 | 28.76 | 4,062 | +0.51(+1.82%) |
Mar 13, 2023 | 28.36 | 28.36 | 28.24 | 28.25 | 5,554 | +0.12(+0.44%) |
Mar 10, 2023 | 28.41 | 28.41 | 28.07 | 28.12 | 3,095 | +0.08(+0.29%) |
Mar 09, 2023 | 28.27 | 28.27 | 28.04 | 28.04 | 2,364 | -0.10(-0.36%) |
Mar 08, 2023 | 28.22 | 28.23 | 28.14 | 28.14 | 3,510 | -0.13(-0.46%) |
Mar 07, 2023 | 28.86 | 28.86 | 28.27 | 28.27 | 3,218 | -0.72(-2.48%) |
Mar 06, 2023 | 29.16 | 29.16 | 28.98 | 28.99 | 2,603 | -0.29(-0.99%) |
Mar 03, 2023 | 28.81 | 29.28 | 28.81 | 29.28 | 3,052 | +0.92(+3.23%) |
Mar 02, 2023 | 28.24 | 28.36 | 28.24 | 28.36 | 9,180 | +0.24(+0.86%) |