Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.27 | 33.35 | 32.85 | 33.13 | 117,081 | -0.40(-1.19%) |
May 30, 2023 | 33.79 | 33.95 | 33.44 | 33.53 | 48,253 | -0.21(-0.64%) |
May 26, 2023 | 33.66 | 33.95 | 33.55 | 33.75 | 74,586 | +0.53(+1.58%) |
May 25, 2023 | 33.17 | 33.41 | 33.02 | 33.22 | 21,510 | +0.23(+0.71%) |
May 24, 2023 | 33.17 | 33.24 | 32.88 | 32.99 | 127,200 | -0.39(-1.17%) |
May 23, 2023 | 33.54 | 33.66 | 33.31 | 33.38 | 137,086 | -0.14(-0.41%) |
May 22, 2023 | 33.50 | 33.70 | 33.43 | 33.51 | 146,170 | +2.34(+7.50%) |
May 19, 2023 | 31.36 | 31.36 | 31.02 | 31.17 | 82,460 | -0.02(-0.06%) |
May 18, 2023 | 31.25 | 31.25 | 31.02 | 31.19 | 62,100 | -0.34(-1.08%) |
May 17, 2023 | 31.46 | 31.62 | 31.31 | 31.53 | 43,942 | -0.09(-0.28%) |
May 16, 2023 | 31.54 | 31.89 | 31.40 | 31.62 | 174,504 | +0.39(+1.25%) |
May 15, 2023 | 31.16 | 31.25 | 30.94 | 31.23 | 31,202 | +0.11(+0.34%) |
May 12, 2023 | 31.21 | 31.23 | 30.99 | 31.13 | 9,484 | -0.30(-0.96%) |
May 11, 2023 | 31.45 | 31.48 | 31.21 | 31.43 | 63,155 | -0.34(-1.07%) |
May 10, 2023 | 31.81 | 31.89 | 31.53 | 31.77 | 66,284 | +0.18(+0.56%) |
May 09, 2023 | 31.46 | 31.59 | 31.43 | 31.59 | 94,430 | +0.02(+0.06%) |
May 08, 2023 | 31.63 | 31.77 | 31.50 | 31.57 | 72,741 | +0.19(+0.62%) |
May 05, 2023 | 31.00 | 31.43 | 30.98 | 31.38 | 20,906 | +0.49(+1.58%) |
May 04, 2023 | 30.98 | 31.04 | 30.69 | 30.89 | 6,064 | +0.09(+0.28%) |
May 03, 2023 | 30.75 | 30.99 | 30.70 | 30.80 | 19,525 | +0.43(+1.41%) |
May 02, 2023 | 30.13 | 30.62 | 29.98 | 30.37 | 355,822 | -0.25(-0.83%) |
May 01, 2023 | 30.59 | 30.74 | 30.43 | 30.63 | 80,384 | +0.10(+0.32%) |
Apr 28, 2023 | 30.26 | 30.57 | 30.26 | 30.53 | 44,343 | -0.35(-1.14%) |
Apr 27, 2023 | 30.75 | 30.89 | 30.26 | 30.88 | 47,624 | +0.21(+0.70%) |
Apr 26, 2023 | 30.84 | 30.94 | 30.62 | 30.67 | 21,925 | +0.44(+1.45%) |
Apr 25, 2023 | 30.82 | 30.82 | 30.21 | 30.23 | 37,880 | -0.86(-2.76%) |
Apr 24, 2023 | 31.13 | 31.17 | 31.00 | 31.09 | 33,914 | -0.34(-1.09%) |
Apr 21, 2023 | 31.34 | 31.43 | 31.13 | 31.43 | 53,098 | +0.47(+1.51%) |
Apr 20, 2023 | 30.96 | 31.16 | 30.91 | 30.96 | 57,968 | -0.18(-0.56%) |
Apr 19, 2023 | 31.31 | 31.31 | 31.08 | 31.14 | 236,690 | -0.33(-1.05%) |
Apr 18, 2023 | 31.35 | 31.67 | 31.28 | 31.47 | 123,114 | +0.29(+0.94%) |
Apr 17, 2023 | 31.15 | 31.40 | 31.02 | 31.17 | 40,499 | -0.24(-0.78%) |
Apr 14, 2023 | 31.49 | 31.57 | 31.23 | 31.42 | 55,673 | -0.06(-0.19%) |
Apr 13, 2023 | 31.18 | 31.56 | 31.18 | 31.48 | 106,517 | +0.62(+2.02%) |
Apr 12, 2023 | 31.02 | 31.06 | 30.81 | 30.85 | 96,458 | +0.20(+0.67%) |
Apr 11, 2023 | 30.59 | 30.79 | 30.43 | 30.65 | 172,390 | +0.44(+1.45%) |
Apr 10, 2023 | 29.98 | 30.26 | 29.98 | 30.21 | 29,853 | +0.11(+0.36%) |
Apr 06, 2023 | 30.01 | 30.29 | 29.99 | 30.10 | 41,171 | +0.08(+0.26%) |
Apr 05, 2023 | 29.96 | 30.02 | 29.83 | 30.02 | 58,495 | +0.10(+0.33%) |
Apr 04, 2023 | 30.11 | 30.16 | 29.85 | 29.93 | 27,445 | -0.26(-0.87%) |
Apr 03, 2023 | 29.87 | 30.25 | 29.87 | 30.19 | 161,576 | +0.60(+2.04%) |
Mar 31, 2023 | 29.73 | 29.76 | 29.48 | 29.59 | 135,648 | +0.10(+0.33%) |
Mar 30, 2023 | 29.57 | 29.63 | 29.38 | 29.49 | 46,583 | +0.46(+1.58%) |
Mar 29, 2023 | 28.97 | 29.12 | 28.83 | 29.03 | 26,885 | +0.18(+0.61%) |
Mar 28, 2023 | 28.74 | 28.88 | 28.62 | 28.85 | 124,472 | -0.18(-0.60%) |
Mar 27, 2023 | 28.94 | 29.05 | 28.75 | 29.03 | 145,565 | +0.44(+1.53%) |
Mar 24, 2023 | 28.52 | 28.66 | 28.09 | 28.59 | 74,124 | -0.76(-2.59%) |
Mar 23, 2023 | 29.66 | 29.87 | 29.28 | 29.35 | 70,801 | +0.09(+0.30%) |
Mar 22, 2023 | 29.54 | 29.70 | 29.26 | 29.26 | 18,300 | -0.57(-1.90%) |
Mar 21, 2023 | 29.29 | 29.87 | 29.29 | 29.83 | 161,885 | +1.20(+4.19%) |
Mar 20, 2023 | 28.26 | 28.73 | 28.26 | 28.63 | 60,002 | +0.54(+1.91%) |
Mar 17, 2023 | 28.37 | 28.46 | 28.05 | 28.09 | 38,748 | -0.65(-2.27%) |
Mar 16, 2023 | 28.08 | 28.75 | 28.02 | 28.75 | 38,053 | +0.34(+1.20%) |
Mar 15, 2023 | 28.44 | 28.55 | 28.04 | 28.41 | 77,712 | -2.10(-6.90%) |
Mar 14, 2023 | 29.91 | 30.53 | 29.82 | 30.51 | 114,803 | +1.24(+4.23%) |
Mar 13, 2023 | 29.00 | 29.54 | 28.52 | 29.27 | 76,024 | -0.03(-0.10%) |
Mar 10, 2023 | 29.65 | 29.68 | 29.28 | 29.30 | 256,165 | -0.36(-1.22%) |
Mar 09, 2023 | 30.17 | 30.28 | 29.61 | 29.66 | 81,059 | -0.26(-0.88%) |
Mar 08, 2023 | 29.78 | 29.99 | 29.72 | 29.93 | 35,952 | -0.04(-0.13%) |
Mar 07, 2023 | 30.38 | 30.50 | 29.88 | 29.97 | 165,868 | -0.52(-1.69%) |
Mar 06, 2023 | 30.75 | 31.18 | 30.41 | 30.48 | 127,431 | -1.20(-3.78%) |
Mar 03, 2023 | 31.54 | 31.90 | 31.39 | 31.68 | 263,466 | -0.02(-0.06%) |
Mar 02, 2023 | 31.56 | 31.82 | 31.41 | 31.70 | 108,474 | -0.22(-0.70%) |