Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.48 | 28.97 | 28.38 | 28.70 | 251,309 | +0.04(+0.14%) |
May 30, 2023 | 28.61 | 28.87 | 28.50 | 28.66 | 201,782 | +0.24(+0.86%) |
May 26, 2023 | 28.28 | 28.66 | 28.19 | 28.42 | 138,175 | +0.12(+0.41%) |
May 25, 2023 | 28.55 | 28.90 | 27.99 | 28.30 | 242,820 | -0.56(-1.93%) |
May 24, 2023 | 29.26 | 29.42 | 28.60 | 28.86 | 177,020 | -0.69(-2.35%) |
May 23, 2023 | 29.75 | 30.27 | 29.51 | 29.55 | 224,430 | -0.33(-1.11%) |
May 22, 2023 | 29.51 | 30.13 | 29.19 | 29.89 | 359,951 | +0.55(+1.87%) |
May 19, 2023 | 29.22 | 29.44 | 28.85 | 29.34 | 237,634 | +0.47(+1.63%) |
May 18, 2023 | 27.98 | 29.03 | 27.98 | 28.87 | 208,138 | +0.73(+2.61%) |
May 17, 2023 | 27.78 | 28.31 | 27.61 | 28.13 | 140,195 | +0.48(+1.73%) |
May 16, 2023 | 27.53 | 27.88 | 27.39 | 27.66 | 274,184 | -0.15(-0.53%) |
May 15, 2023 | 27.05 | 27.86 | 27.05 | 27.80 | 214,273 | +0.81(+3.01%) |
May 12, 2023 | 27.39 | 27.82 | 26.96 | 26.99 | 244,460 | -0.34(-1.25%) |
May 11, 2023 | 27.19 | 27.53 | 27.08 | 27.33 | 236,246 | -0.13(-0.46%) |
May 10, 2023 | 27.53 | 27.76 | 27.21 | 27.46 | 211,125 | +0.35(+1.30%) |
May 09, 2023 | 28.38 | 28.38 | 26.89 | 27.11 | 257,679 | -1.48(-5.17%) |
May 08, 2023 | 30.46 | 30.46 | 28.43 | 28.58 | 263,152 | -1.99(-6.49%) |
May 05, 2023 | 30.52 | 30.95 | 29.56 | 30.57 | 185,470 | +0.51(+1.69%) |
May 04, 2023 | 30.32 | 30.42 | 29.40 | 30.06 | 182,786 | +0.54(+1.82%) |
May 03, 2023 | 29.69 | 30.14 | 29.52 | 29.52 | 121,153 | -0.08(-0.26%) |
May 02, 2023 | 30.42 | 30.42 | 29.10 | 29.60 | 152,659 | -1.05(-3.41%) |
May 01, 2023 | 30.67 | 31.20 | 30.63 | 30.65 | 131,815 | -0.13(-0.41%) |
Apr 28, 2023 | 30.18 | 30.87 | 30.18 | 30.77 | 171,014 | +0.60(+1.98%) |
Apr 27, 2023 | 29.41 | 30.34 | 29.41 | 30.18 | 177,591 | +0.94(+3.21%) |
Apr 26, 2023 | 29.66 | 30.22 | 29.23 | 29.24 | 191,940 | -1.13(-3.73%) |
Apr 25, 2023 | 30.40 | 30.68 | 30.12 | 30.37 | 174,352 | -0.36(-1.18%) |
Apr 24, 2023 | 30.84 | 30.91 | 30.62 | 30.74 | 119,241 | -0.22(-0.73%) |
Apr 21, 2023 | 31.27 | 31.27 | 30.84 | 30.96 | 100,449 | -0.07(-0.22%) |
Apr 20, 2023 | 30.73 | 31.22 | 30.59 | 31.03 | 143,890 | +0.06(+0.19%) |
Apr 19, 2023 | 30.82 | 31.20 | 30.82 | 30.97 | 138,532 | -0.15(-0.47%) |
Apr 18, 2023 | 32.13 | 32.13 | 30.80 | 31.12 | 129,445 | -0.79(-2.48%) |
Apr 17, 2023 | 31.21 | 31.92 | 31.21 | 31.91 | 140,873 | +0.69(+2.22%) |
Apr 14, 2023 | 31.35 | 31.73 | 30.80 | 31.21 | 134,722 | -0.08(-0.25%) |
Apr 13, 2023 | 31.11 | 31.41 | 30.91 | 31.29 | 120,160 | +0.41(+1.33%) |
Apr 12, 2023 | 31.44 | 31.44 | 30.75 | 30.88 | 140,654 | -0.16(-0.50%) |
Apr 11, 2023 | 31.18 | 31.32 | 30.95 | 31.04 | 173,306 | +0.06(+0.19%) |
Apr 10, 2023 | 30.97 | 31.22 | 30.63 | 30.98 | 211,884 | -0.15(-0.47%) |
Apr 06, 2023 | 30.97 | 31.24 | 30.83 | 31.13 | 141,829 | +0.24(+0.79%) |
Apr 05, 2023 | 30.61 | 30.94 | 30.50 | 30.88 | 185,178 | +0.10(+0.32%) |
Apr 04, 2023 | 31.14 | 31.26 | 30.59 | 30.78 | 145,547 | -0.38(-1.22%) |
Apr 03, 2023 | 31.39 | 31.61 | 30.92 | 31.17 | 177,572 | -0.23(-0.75%) |
Mar 31, 2023 | 30.84 | 31.42 | 30.84 | 31.40 | 225,687 | +0.73(+2.39%) |
Mar 30, 2023 | 30.88 | 30.95 | 30.59 | 30.67 | 131,628 | +0.12(+0.38%) |
Mar 29, 2023 | 29.99 | 30.66 | 29.98 | 30.55 | 217,122 | +0.80(+2.70%) |
Mar 28, 2023 | 29.73 | 30.18 | 29.47 | 29.75 | 190,173 | -0.17(-0.56%) |
Mar 27, 2023 | 29.89 | 30.19 | 29.77 | 29.91 | 187,814 | +0.42(+1.43%) |
Mar 24, 2023 | 28.85 | 29.61 | 28.61 | 29.49 | 314,095 | +0.46(+1.58%) |
Mar 23, 2023 | 29.50 | 29.88 | 28.94 | 29.03 | 270,458 | -0.35(-1.20%) |
Mar 22, 2023 | 30.66 | 30.70 | 29.38 | 29.39 | 191,632 | -1.31(-4.27%) |
Mar 21, 2023 | 30.73 | 30.91 | 30.41 | 30.70 | 228,606 | +0.55(+1.82%) |
Mar 20, 2023 | 30.36 | 30.90 | 30.09 | 30.15 | 199,538 | +0.04(+0.13%) |
Mar 17, 2023 | 30.36 | 30.55 | 29.84 | 30.11 | 459,080 | -0.41(-1.35%) |
Mar 16, 2023 | 29.88 | 30.66 | 29.57 | 30.52 | 177,746 | +0.26(+0.87%) |
Mar 15, 2023 | 29.45 | 30.60 | 29.34 | 30.26 | 203,506 | -0.05(-0.16%) |
Mar 14, 2023 | 30.97 | 31.21 | 30.01 | 30.31 | 201,888 | -0.16(-0.51%) |
Mar 13, 2023 | 30.69 | 30.98 | 30.24 | 30.46 | 179,024 | -0.73(-2.35%) |
Mar 10, 2023 | 32.10 | 32.18 | 31.07 | 31.20 | 151,611 | -1.23(-3.80%) |
Mar 09, 2023 | 32.84 | 33.04 | 32.28 | 32.43 | 161,873 | -0.43(-1.30%) |
Mar 08, 2023 | 32.41 | 32.86 | 32.24 | 32.85 | 133,200 | +0.46(+1.41%) |
Mar 07, 2023 | 32.84 | 33.10 | 32.39 | 32.40 | 168,903 | -0.49(-1.48%) |
Mar 06, 2023 | 34.40 | 34.49 | 32.88 | 32.88 | 201,607 | -1.56(-4.54%) |
Mar 03, 2023 | 33.86 | 34.54 | 33.54 | 34.45 | 202,638 | +0.81(+2.39%) |
Mar 02, 2023 | 33.16 | 33.66 | 32.97 | 33.64 | 162,305 | +0.18(+0.55%) |