Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.47 | 29.25 | 28.29 | 29.14 | 1,207,186 | +0.67(+2.35%) |
May 30, 2023 | 28.80 | 29.18 | 28.39 | 28.47 | 675,563 | -0.33(-1.15%) |
May 26, 2023 | 28.75 | 29.44 | 28.64 | 28.80 | 1,056,021 | -0.29(-1.00%) |
May 25, 2023 | 30.76 | 30.83 | 29.05 | 29.09 | 1,771,291 | -1.79(-5.80%) |
May 24, 2023 | 31.92 | 31.92 | 30.83 | 30.88 | 718,099 | -1.04(-3.26%) |
May 23, 2023 | 32.41 | 33.26 | 31.73 | 31.92 | 1,644,882 | -0.41(-1.27%) |
May 22, 2023 | 32.84 | 33.42 | 31.85 | 32.33 | 1,589,259 | -0.57(-1.73%) |
May 19, 2023 | 33.02 | 33.13 | 32.55 | 32.90 | 1,434,879 | -0.10(-0.30%) |
May 18, 2023 | 34.04 | 34.35 | 32.66 | 33.00 | 1,172,832 | -1.04(-3.06%) |
May 17, 2023 | 34.01 | 34.14 | 33.39 | 34.04 | 1,229,953 | +0.08(+0.24%) |
May 16, 2023 | 34.52 | 34.52 | 33.84 | 33.96 | 910,046 | -0.89(-2.55%) |
May 15, 2023 | 35.16 | 35.52 | 34.83 | 34.85 | 699,961 | -0.39(-1.11%) |
May 12, 2023 | 35.67 | 35.83 | 34.86 | 35.24 | 464,123 | -0.29(-0.82%) |
May 11, 2023 | 34.86 | 35.75 | 34.80 | 35.53 | 552,995 | +0.37(+1.05%) |
May 10, 2023 | 35.69 | 35.69 | 34.86 | 35.16 | 513,101 | -0.02(-0.06%) |
May 09, 2023 | 34.56 | 35.50 | 34.30 | 35.18 | 746,272 | +0.45(+1.30%) |
May 08, 2023 | 33.88 | 34.93 | 33.52 | 34.73 | 1,030,944 | +0.72(+2.12%) |
May 05, 2023 | 34.02 | 34.31 | 33.32 | 34.01 | 1,316,399 | +0.46(+1.37%) |
May 04, 2023 | 32.00 | 33.91 | 30.28 | 33.55 | 3,847,331 | -1.65(-4.69%) |
May 03, 2023 | 34.97 | 35.62 | 34.64 | 35.20 | 891,529 | +0.16(+0.46%) |
May 02, 2023 | 36.31 | 36.42 | 34.77 | 35.04 | 829,752 | -1.40(-3.84%) |
May 01, 2023 | 36.31 | 36.70 | 35.77 | 36.44 | 993,759 | +0.03(+0.08%) |
Apr 28, 2023 | 35.63 | 36.63 | 35.63 | 36.41 | 801,031 | +0.50(+1.39%) |
Apr 27, 2023 | 35.39 | 35.92 | 34.98 | 35.91 | 522,562 | +0.69(+1.96%) |
Apr 26, 2023 | 35.00 | 35.84 | 34.97 | 35.22 | 629,929 | -0.06(-0.17%) |
Apr 25, 2023 | 35.12 | 35.48 | 34.85 | 35.28 | 520,608 | -0.08(-0.23%) |
Apr 24, 2023 | 36.11 | 36.57 | 35.32 | 35.36 | 713,575 | -0.78(-2.16%) |
Apr 21, 2023 | 35.81 | 36.37 | 35.54 | 36.14 | 893,781 | +0.63(+1.77%) |
Apr 20, 2023 | 35.16 | 35.62 | 35.05 | 35.51 | 831,318 | +0.20(+0.57%) |
Apr 19, 2023 | 34.69 | 35.32 | 34.51 | 35.31 | 1,324,035 | +0.39(+1.12%) |
Apr 18, 2023 | 34.34 | 35.20 | 34.05 | 34.92 | 1,044,377 | +0.97(+2.86%) |
Apr 17, 2023 | 32.80 | 34.09 | 32.57 | 33.95 | 769,719 | +1.07(+3.25%) |
Apr 14, 2023 | 32.57 | 32.91 | 32.24 | 32.88 | 792,101 | +0.38(+1.17%) |
Apr 13, 2023 | 32.39 | 32.69 | 31.91 | 32.50 | 623,276 | +0.06(+0.18%) |
Apr 12, 2023 | 32.90 | 33.29 | 32.39 | 32.44 | 957,770 | +0.39(+1.22%) |
Apr 11, 2023 | 31.75 | 32.45 | 31.62 | 32.05 | 735,301 | +0.43(+1.36%) |
Apr 10, 2023 | 31.21 | 31.62 | 30.99 | 31.62 | 462,338 | +0.12(+0.38%) |
Apr 06, 2023 | 30.81 | 31.52 | 30.59 | 31.50 | 518,942 | +0.65(+2.11%) |
Apr 05, 2023 | 31.00 | 31.46 | 30.34 | 30.85 | 570,506 | -0.39(-1.25%) |
Apr 04, 2023 | 32.43 | 32.44 | 30.84 | 31.24 | 745,823 | -0.89(-2.77%) |
Apr 03, 2023 | 32.49 | 32.58 | 31.12 | 32.13 | 816,634 | -0.32(-0.99%) |
Mar 31, 2023 | 32.26 | 32.67 | 32.14 | 32.45 | 972,529 | +0.46(+1.44%) |
Mar 30, 2023 | 31.45 | 32.10 | 31.31 | 31.99 | 899,137 | +1.07(+3.46%) |
Mar 29, 2023 | 30.79 | 31.34 | 30.62 | 30.92 | 436,602 | +0.42(+1.38%) |
Mar 28, 2023 | 31.17 | 31.37 | 30.42 | 30.50 | 505,708 | -0.91(-2.90%) |
Mar 27, 2023 | 31.28 | 31.55 | 30.90 | 31.41 | 620,210 | +0.81(+2.65%) |
Mar 24, 2023 | 29.70 | 30.68 | 29.68 | 30.60 | 691,118 | +0.66(+2.20%) |
Mar 23, 2023 | 31.04 | 31.34 | 29.92 | 29.94 | 701,850 | -1.05(-3.39%) |
Mar 22, 2023 | 31.44 | 31.81 | 30.98 | 30.99 | 939,801 | -0.51(-1.62%) |
Mar 21, 2023 | 31.57 | 31.72 | 30.86 | 31.50 | 734,157 | +0.45(+1.45%) |
Mar 20, 2023 | 31.10 | 31.66 | 30.83 | 31.05 | 440,290 | +0.24(+0.78%) |
Mar 17, 2023 | 31.59 | 31.68 | 30.61 | 30.81 | 915,563 | -0.92(-2.90%) |
Mar 16, 2023 | 29.90 | 31.95 | 29.74 | 31.73 | 720,801 | +1.44(+4.75%) |
Mar 15, 2023 | 30.15 | 30.51 | 29.52 | 30.29 | 759,801 | -0.52(-1.69%) |
Mar 14, 2023 | 31.26 | 31.86 | 30.50 | 30.81 | 1,751,097 | +0.62(+2.05%) |
Mar 13, 2023 | 30.49 | 31.21 | 29.98 | 30.19 | 1,272,776 | -0.79(-2.55%) |
Mar 10, 2023 | 32.64 | 32.66 | 30.35 | 30.98 | 1,695,859 | -1.79(-5.46%) |
Mar 09, 2023 | 34.44 | 34.66 | 32.73 | 32.77 | 588,275 | -1.55(-4.52%) |
Mar 08, 2023 | 34.45 | 34.80 | 33.90 | 34.32 | 506,742 | -0.12(-0.35%) |
Mar 07, 2023 | 34.67 | 34.92 | 34.38 | 34.44 | 883,366 | -0.14(-0.40%) |
Mar 06, 2023 | 35.19 | 35.66 | 33.95 | 34.58 | 1,481,781 | -1.22(-3.41%) |
Mar 03, 2023 | 35.15 | 36.26 | 34.97 | 35.80 | 887,120 | +0.65(+1.85%) |
Mar 02, 2023 | 35.00 | 35.50 | 34.67 | 35.15 | 756,306 | -0.11(-0.31%) |