Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.67 | 38.22 | 36.19 | 37.27 | 1,273,955 | -0.82(-2.15%) |
May 30, 2023 | 37.24 | 38.54 | 35.35 | 38.09 | 2,197,555 | +1.42(+3.87%) |
May 26, 2023 | 38.34 | 38.58 | 35.94 | 36.67 | 2,263,021 | -0.31(-0.83%) |
May 25, 2023 | 36.85 | 37.33 | 35.45 | 36.98 | 807,700 | -0.08(-0.23%) |
May 24, 2023 | 37.73 | 38.17 | 36.04 | 37.06 | 1,054,782 | -0.78(-2.05%) |
May 23, 2023 | 38.13 | 39.70 | 37.72 | 37.84 | 1,248,633 | -0.12(-0.32%) |
May 22, 2023 | 35.41 | 38.01 | 35.41 | 37.96 | 1,347,775 | +2.66(+7.55%) |
May 19, 2023 | 36.55 | 36.81 | 34.76 | 35.29 | 1,454,045 | -0.95(-2.63%) |
May 18, 2023 | 35.99 | 37.09 | 35.15 | 36.25 | 1,352,819 | +0.17(+0.47%) |
May 17, 2023 | 33.36 | 36.38 | 33.36 | 36.08 | 1,752,700 | +3.43(+10.51%) |
May 16, 2023 | 32.00 | 34.51 | 31.97 | 32.65 | 1,928,628 | +0.36(+1.10%) |
May 15, 2023 | 32.01 | 33.66 | 31.63 | 32.29 | 1,905,760 | +0.92(+2.92%) |
May 12, 2023 | 33.12 | 33.50 | 28.82 | 31.38 | 4,504,198 | -1.36(-4.14%) |
May 11, 2023 | 35.71 | 35.99 | 32.32 | 32.73 | 2,476,340 | -3.73(-10.23%) |
May 10, 2023 | 39.28 | 39.59 | 36.25 | 36.46 | 1,508,006 | -2.03(-5.27%) |
May 09, 2023 | 39.68 | 40.09 | 38.36 | 38.49 | 695,386 | -1.75(-4.34%) |
May 08, 2023 | 42.07 | 42.14 | 39.97 | 40.24 | 815,708 | -0.63(-1.53%) |
May 05, 2023 | 39.91 | 41.21 | 38.45 | 40.87 | 1,038,015 | +2.86(+7.53%) |
May 04, 2023 | 40.67 | 40.86 | 36.90 | 38.00 | 2,451,141 | -3.88(-9.26%) |
May 03, 2023 | 41.60 | 44.33 | 41.33 | 41.88 | 1,153,170 | +0.74(+1.80%) |
May 02, 2023 | 44.76 | 44.76 | 39.86 | 41.15 | 1,796,816 | -3.54(-7.93%) |
May 01, 2023 | 45.22 | 45.64 | 44.28 | 44.69 | 788,974 | -0.59(-1.30%) |
Apr 28, 2023 | 43.82 | 45.36 | 43.77 | 45.28 | 752,324 | +1.28(+2.91%) |
Apr 27, 2023 | 44.03 | 44.62 | 43.68 | 44.00 | 516,772 | +0.13(+0.30%) |
Apr 26, 2023 | 44.77 | 45.11 | 43.47 | 43.87 | 485,158 | -0.79(-1.78%) |
Apr 25, 2023 | 45.68 | 46.21 | 44.64 | 44.66 | 516,185 | -1.74(-3.75%) |
Apr 24, 2023 | 44.53 | 48.22 | 44.53 | 46.40 | 1,459,277 | +0.78(+1.70%) |
Apr 21, 2023 | 46.37 | 46.37 | 45.18 | 45.62 | 695,743 | -0.82(-1.77%) |
Apr 20, 2023 | 45.81 | 46.64 | 45.62 | 46.45 | 452,082 | -0.15(-0.32%) |
Apr 19, 2023 | 45.76 | 47.06 | 45.38 | 46.60 | 905,642 | +1.22(+2.68%) |
Apr 18, 2023 | 47.83 | 47.90 | 44.92 | 45.38 | 951,695 | -2.40(-5.03%) |
Apr 17, 2023 | 46.16 | 47.90 | 45.42 | 47.78 | 619,777 | +1.51(+3.27%) |
Apr 14, 2023 | 47.99 | 48.34 | 45.90 | 46.27 | 584,938 | -1.01(-2.14%) |
Apr 13, 2023 | 47.34 | 48.03 | 46.95 | 47.28 | 478,244 | -0.06(-0.12%) |
Apr 12, 2023 | 48.78 | 48.81 | 47.14 | 47.34 | 387,073 | -1.05(-2.16%) |
Apr 11, 2023 | 47.64 | 48.53 | 47.41 | 48.38 | 444,998 | +0.72(+1.51%) |
Apr 10, 2023 | 46.61 | 47.90 | 46.20 | 47.66 | 481,515 | +0.57(+1.21%) |
Apr 06, 2023 | 46.33 | 47.19 | 46.03 | 47.09 | 507,321 | +0.63(+1.35%) |
Apr 05, 2023 | 45.99 | 46.71 | 45.43 | 46.47 | 894,664 | -0.21(-0.44%) |
Apr 04, 2023 | 48.04 | 48.15 | 45.58 | 46.67 | 535,318 | -0.99(-2.08%) |
Apr 03, 2023 | 48.84 | 48.96 | 47.56 | 47.66 | 544,168 | -1.03(-2.11%) |
Mar 31, 2023 | 48.07 | 48.83 | 47.56 | 48.69 | 474,698 | +1.18(+2.48%) |
Mar 30, 2023 | 49.60 | 49.73 | 47.27 | 47.51 | 617,367 | -1.79(-3.62%) |
Mar 29, 2023 | 48.92 | 49.34 | 48.01 | 49.30 | 525,084 | +1.14(+2.37%) |
Mar 28, 2023 | 48.00 | 49.27 | 47.83 | 48.16 | 423,002 | -0.08(-0.17%) |
Mar 27, 2023 | 49.04 | 49.52 | 47.35 | 48.24 | 512,763 | +0.93(+1.98%) |
Mar 24, 2023 | 46.09 | 47.49 | 45.77 | 47.31 | 765,877 | +0.39(+0.84%) |
Mar 23, 2023 | 48.08 | 48.47 | 45.78 | 46.91 | 811,741 | -0.59(-1.24%) |
Mar 22, 2023 | 50.09 | 50.41 | 47.12 | 47.50 | 739,776 | -2.54(-5.08%) |
Mar 21, 2023 | 50.21 | 53.38 | 49.80 | 50.05 | 1,217,657 | +2.39(+5.02%) |
Mar 20, 2023 | 47.97 | 51.02 | 46.81 | 47.65 | 1,377,640 | -0.10(-0.22%) |
Mar 17, 2023 | 49.33 | 50.02 | 47.35 | 47.76 | 2,008,437 | -1.50(-3.04%) |
Mar 16, 2023 | 43.46 | 50.00 | 43.25 | 49.25 | 2,504,726 | +4.75(+10.67%) |
Mar 15, 2023 | 43.23 | 47.26 | 42.07 | 44.50 | 2,475,851 | -3.26(-6.83%) |
Mar 14, 2023 | 56.63 | 58.00 | 45.95 | 47.77 | 1,994,016 | -0.62(-1.28%) |
Mar 13, 2023 | 44.22 | 59.08 | 32.45 | 48.38 | 3,502,172 | -10.87(-18.35%) |
Mar 10, 2023 | 60.92 | 60.92 | 56.00 | 59.26 | 1,626,119 | -3.88(-6.15%) |
Mar 09, 2023 | 67.66 | 67.72 | 63.11 | 63.14 | 510,232 | -5.04(-7.39%) |
Mar 08, 2023 | 68.20 | 68.76 | 68.03 | 68.17 | 201,159 | -0.09(-0.14%) |
Mar 07, 2023 | 68.62 | 68.80 | 67.86 | 68.27 | 270,108 | -0.65(-0.95%) |
Mar 06, 2023 | 69.87 | 70.45 | 68.92 | 68.92 | 300,385 | -0.89(-1.27%) |
Mar 03, 2023 | 69.57 | 69.92 | 69.04 | 69.81 | 186,845 | +0.50(+0.73%) |
Mar 02, 2023 | 69.44 | 69.65 | 68.52 | 69.31 | 249,229 | -0.49(-0.70%) |