Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.23 | 28.31 | 27.91 | 28.12 | 1,182,689 | -0.12(-0.41%) |
May 30, 2023 | 28.15 | 28.30 | 27.91 | 28.23 | 848,433 | +0.22(+0.79%) |
May 26, 2023 | 27.81 | 28.02 | 27.48 | 28.01 | 656,341 | +0.20(+0.72%) |
May 25, 2023 | 27.75 | 27.92 | 27.42 | 27.81 | 347,378 | -0.01(-0.03%) |
May 24, 2023 | 28.17 | 28.28 | 27.69 | 27.82 | 360,627 | -0.52(-1.83%) |
May 23, 2023 | 28.52 | 28.67 | 28.23 | 28.34 | 416,980 | -0.34(-1.17%) |
May 22, 2023 | 28.72 | 28.81 | 28.30 | 28.67 | 288,361 | -0.07(-0.23%) |
May 19, 2023 | 28.60 | 28.88 | 28.53 | 28.74 | 420,136 | +0.40(+1.42%) |
May 18, 2023 | 28.14 | 28.37 | 27.99 | 28.34 | 398,305 | +0.09(+0.31%) |
May 17, 2023 | 28.08 | 28.35 | 27.78 | 28.25 | 456,456 | +0.24(+0.86%) |
May 16, 2023 | 28.40 | 28.65 | 27.94 | 28.01 | 488,622 | -0.67(-2.34%) |
May 15, 2023 | 28.58 | 28.71 | 28.29 | 28.68 | 371,403 | +0.22(+0.78%) |
May 12, 2023 | 28.86 | 28.92 | 28.10 | 28.46 | 488,830 | -0.32(-1.10%) |
May 11, 2023 | 28.86 | 28.91 | 28.65 | 28.78 | 392,777 | -0.38(-1.32%) |
May 10, 2023 | 29.29 | 29.41 | 28.87 | 29.16 | 479,025 | +0.18(+0.63%) |
May 09, 2023 | 28.57 | 29.06 | 28.38 | 28.98 | 614,051 | +0.24(+0.83%) |
May 08, 2023 | 28.61 | 28.95 | 28.57 | 28.74 | 472,621 | +0.02(+0.07%) |
May 05, 2023 | 28.88 | 29.33 | 28.58 | 28.72 | 620,220 | +0.04(+0.13%) |
May 04, 2023 | 28.15 | 28.77 | 26.67 | 28.68 | 1,938,093 | -0.98(-3.30%) |
May 03, 2023 | 29.68 | 30.29 | 29.64 | 29.66 | 565,819 | +0.13(+0.45%) |
May 02, 2023 | 29.79 | 29.91 | 29.20 | 29.53 | 387,194 | -0.50(-1.66%) |
May 01, 2023 | 30.10 | 30.36 | 30.00 | 30.02 | 390,468 | -0.05(-0.16%) |
Apr 28, 2023 | 29.86 | 30.20 | 29.79 | 30.07 | 410,891 | +0.22(+0.74%) |
Apr 27, 2023 | 29.65 | 30.02 | 29.55 | 29.85 | 297,582 | +0.30(+1.01%) |
Apr 26, 2023 | 30.13 | 30.24 | 29.43 | 29.56 | 497,726 | -0.67(-2.22%) |
Apr 25, 2023 | 30.45 | 30.52 | 30.23 | 30.23 | 282,937 | -0.31(-1.01%) |
Apr 24, 2023 | 30.84 | 30.84 | 30.16 | 30.53 | 319,331 | -0.37(-1.21%) |
Apr 21, 2023 | 31.19 | 31.20 | 30.57 | 30.91 | 242,117 | -0.18(-0.59%) |
Apr 20, 2023 | 31.58 | 31.73 | 30.99 | 31.09 | 276,171 | -0.56(-1.76%) |
Apr 19, 2023 | 31.10 | 31.67 | 30.90 | 31.65 | 383,743 | +0.36(+1.16%) |
Apr 18, 2023 | 31.34 | 31.52 | 31.14 | 31.28 | 301,804 | -0.04(-0.12%) |
Apr 17, 2023 | 31.09 | 31.38 | 30.86 | 31.32 | 523,933 | +0.35(+1.11%) |
Apr 14, 2023 | 31.89 | 31.98 | 30.85 | 30.97 | 460,992 | -0.85(-2.68%) |
Apr 13, 2023 | 31.51 | 31.88 | 31.43 | 31.83 | 443,255 | +0.32(+1.00%) |
Apr 12, 2023 | 32.26 | 32.26 | 31.46 | 31.51 | 611,878 | -0.39(-1.23%) |
Apr 11, 2023 | 31.66 | 32.18 | 31.60 | 31.90 | 327,402 | +0.20(+0.64%) |
Apr 10, 2023 | 31.39 | 31.96 | 31.39 | 31.70 | 374,316 | +0.10(+0.30%) |
Apr 06, 2023 | 31.96 | 31.96 | 31.51 | 31.61 | 280,900 | -0.27(-0.84%) |
Apr 05, 2023 | 31.63 | 31.96 | 31.47 | 31.88 | 382,274 | +0.27(+0.85%) |
Apr 04, 2023 | 31.76 | 31.77 | 31.39 | 31.61 | 811,757 | -0.18(-0.57%) |
Apr 03, 2023 | 31.80 | 32.06 | 31.49 | 31.79 | 389,160 | -0.11(-0.33%) |
Mar 31, 2023 | 31.58 | 31.90 | 31.50 | 31.89 | 604,066 | +0.56(+1.77%) |
Mar 30, 2023 | 31.62 | 31.71 | 31.31 | 31.34 | 328,938 | +0.04(+0.12%) |
Mar 29, 2023 | 31.19 | 31.40 | 30.96 | 31.30 | 349,720 | +0.44(+1.43%) |
Mar 28, 2023 | 30.80 | 31.02 | 30.68 | 30.86 | 374,444 | -0.10(-0.31%) |
Mar 27, 2023 | 30.96 | 31.25 | 30.64 | 30.96 | 409,502 | +0.20(+0.65%) |
Mar 24, 2023 | 29.85 | 30.77 | 29.54 | 30.75 | 416,369 | +0.71(+2.36%) |
Mar 23, 2023 | 30.57 | 30.88 | 29.95 | 30.04 | 774,158 | -0.49(-1.60%) |
Mar 22, 2023 | 31.00 | 31.53 | 30.50 | 30.53 | 742,068 | -0.62(-2.00%) |
Mar 21, 2023 | 31.54 | 31.60 | 30.73 | 31.16 | 510,799 | -0.11(-0.34%) |
Mar 20, 2023 | 30.68 | 31.27 | 30.68 | 31.26 | 420,869 | +0.82(+2.71%) |
Mar 17, 2023 | 31.17 | 31.22 | 30.39 | 30.44 | 1,174,662 | -0.81(-2.58%) |
Mar 16, 2023 | 30.79 | 31.31 | 30.61 | 31.24 | 447,700 | +0.25(+0.82%) |
Mar 15, 2023 | 30.73 | 31.23 | 30.68 | 30.99 | 412,102 | -0.29(-0.91%) |
Mar 14, 2023 | 31.58 | 31.97 | 30.75 | 31.27 | 633,927 | +0.27(+0.86%) |
Mar 13, 2023 | 30.51 | 31.13 | 30.43 | 31.01 | 380,141 | +0.26(+0.83%) |
Mar 10, 2023 | 31.06 | 31.13 | 30.17 | 30.75 | 689,007 | -0.49(-1.58%) |
Mar 09, 2023 | 31.67 | 32.16 | 31.16 | 31.25 | 462,040 | -0.33(-1.05%) |
Mar 08, 2023 | 30.82 | 31.64 | 30.73 | 31.58 | 554,087 | +0.75(+2.44%) |
Mar 07, 2023 | 31.38 | 31.38 | 30.79 | 30.83 | 305,045 | -0.56(-1.79%) |
Mar 06, 2023 | 32.14 | 32.14 | 31.32 | 31.39 | 392,117 | -0.78(-2.42%) |
Mar 03, 2023 | 32.31 | 32.37 | 32.09 | 32.17 | 277,850 | +0.01(+0.03%) |
Mar 02, 2023 | 32.03 | 32.19 | 31.61 | 32.16 | 361,272 | -0.06(-0.18%) |