Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.92 | 24.97 | 22.80 | 23.48 | 569,049 | -0.32(-1.34%) |
May 30, 2023 | 24.85 | 25.07 | 23.34 | 23.80 | 214,329 | -1.09(-4.38%) |
May 26, 2023 | 24.82 | 25.02 | 24.41 | 24.89 | 129,061 | +0.03(+0.12%) |
May 25, 2023 | 25.27 | 25.27 | 24.52 | 24.86 | 128,865 | -0.55(-2.16%) |
May 24, 2023 | 26.84 | 26.84 | 24.77 | 25.41 | 200,317 | -1.59(-5.89%) |
May 23, 2023 | 27.29 | 28.25 | 26.89 | 27.00 | 175,604 | -0.41(-1.50%) |
May 22, 2023 | 26.65 | 27.59 | 26.64 | 27.41 | 194,965 | +0.90(+3.39%) |
May 19, 2023 | 25.45 | 26.77 | 25.35 | 26.51 | 196,591 | +1.35(+5.37%) |
May 18, 2023 | 25.42 | 25.48 | 24.55 | 25.16 | 195,317 | -0.34(-1.33%) |
May 17, 2023 | 24.68 | 25.68 | 23.91 | 25.50 | 254,410 | +0.86(+3.49%) |
May 16, 2023 | 25.45 | 25.72 | 24.48 | 24.64 | 230,351 | -1.23(-4.75%) |
May 15, 2023 | 25.20 | 26.57 | 25.20 | 25.87 | 224,353 | +0.54(+2.13%) |
May 12, 2023 | 25.74 | 25.82 | 24.94 | 25.33 | 154,127 | -0.19(-0.74%) |
May 11, 2023 | 25.88 | 26.16 | 25.33 | 25.52 | 216,883 | -0.99(-3.73%) |
May 10, 2023 | 25.70 | 26.56 | 24.08 | 26.51 | 462,496 | +0.99(+3.88%) |
May 09, 2023 | 24.00 | 25.64 | 23.03 | 25.52 | 983,336 | -8.81(-25.66%) |
May 08, 2023 | 36.04 | 36.04 | 34.20 | 34.33 | 185,515 | -1.69(-4.69%) |
May 05, 2023 | 36.69 | 37.14 | 35.80 | 36.02 | 178,432 | -0.28(-0.77%) |
May 04, 2023 | 35.36 | 36.40 | 34.81 | 36.30 | 84,390 | +0.81(+2.28%) |
May 03, 2023 | 35.16 | 35.95 | 34.45 | 35.49 | 197,111 | +0.49(+1.40%) |
May 02, 2023 | 37.27 | 37.27 | 34.93 | 35.00 | 227,075 | -2.51(-6.69%) |
May 01, 2023 | 35.44 | 37.75 | 35.37 | 37.51 | 194,448 | +1.96(+5.51%) |
Apr 28, 2023 | 34.30 | 35.79 | 33.35 | 35.55 | 135,791 | +1.58(+4.65%) |
Apr 27, 2023 | 34.56 | 35.43 | 33.18 | 33.97 | 169,223 | -0.58(-1.68%) |
Apr 26, 2023 | 34.60 | 35.16 | 34.31 | 34.55 | 169,034 | -0.20(-0.58%) |
Apr 25, 2023 | 36.85 | 36.85 | 34.65 | 34.75 | 222,580 | -1.62(-4.45%) |
Apr 24, 2023 | 36.92 | 37.00 | 35.93 | 36.37 | 65,645 | -0.42(-1.14%) |
Apr 21, 2023 | 36.83 | 37.25 | 36.70 | 36.79 | 86,403 | -0.03(-0.08%) |
Apr 20, 2023 | 37.16 | 37.41 | 36.40 | 36.82 | 93,011 | -0.44(-1.18%) |
Apr 19, 2023 | 37.17 | 37.51 | 36.25 | 37.26 | 138,927 | -0.11(-0.29%) |
Apr 18, 2023 | 38.02 | 38.30 | 36.84 | 37.37 | 113,550 | -0.64(-1.68%) |
Apr 17, 2023 | 36.69 | 38.79 | 36.67 | 38.01 | 152,344 | +1.48(+4.05%) |
Apr 14, 2023 | 37.28 | 38.32 | 36.20 | 36.53 | 110,839 | -0.88(-2.35%) |
Apr 13, 2023 | 36.60 | 37.89 | 36.50 | 37.41 | 147,824 | +0.82(+2.24%) |
Apr 12, 2023 | 38.97 | 38.97 | 36.42 | 36.59 | 232,837 | -2.17(-5.60%) |
Apr 11, 2023 | 39.15 | 39.69 | 38.72 | 38.76 | 74,132 | -0.47(-1.20%) |
Apr 10, 2023 | 39.77 | 39.77 | 38.84 | 39.23 | 107,225 | -0.62(-1.56%) |
Apr 06, 2023 | 38.99 | 40.05 | 38.71 | 39.85 | 300,407 | +1.36(+3.53%) |
Apr 05, 2023 | 38.72 | 39.29 | 38.18 | 38.49 | 213,239 | -0.36(-0.93%) |
Apr 04, 2023 | 39.98 | 40.24 | 38.21 | 38.85 | 191,995 | -0.97(-2.44%) |
Apr 03, 2023 | 40.44 | 41.45 | 39.64 | 39.82 | 226,224 | -0.62(-1.53%) |
Mar 31, 2023 | 39.49 | 40.57 | 39.14 | 40.44 | 143,696 | +1.23(+3.14%) |
Mar 30, 2023 | 40.35 | 40.55 | 38.16 | 39.21 | 139,772 | -1.06(-2.63%) |
Mar 29, 2023 | 39.49 | 40.57 | 39.11 | 40.27 | 156,730 | +1.45(+3.74%) |
Mar 28, 2023 | 39.65 | 39.97 | 38.72 | 38.82 | 90,076 | -1.00(-2.51%) |
Mar 27, 2023 | 40.32 | 40.42 | 39.71 | 39.82 | 135,825 | -0.25(-0.62%) |
Mar 24, 2023 | 39.29 | 41.09 | 38.95 | 40.07 | 152,786 | +0.47(+1.19%) |
Mar 23, 2023 | 40.02 | 40.45 | 38.86 | 39.60 | 172,108 | -0.09(-0.23%) |
Mar 22, 2023 | 40.90 | 41.26 | 39.54 | 39.69 | 109,303 | -1.20(-2.93%) |
Mar 21, 2023 | 41.98 | 43.05 | 40.07 | 40.89 | 172,031 | -0.84(-2.01%) |
Mar 20, 2023 | 42.56 | 42.77 | 41.31 | 41.73 | 251,606 | -0.36(-0.86%) |
Mar 17, 2023 | 42.98 | 43.47 | 41.85 | 42.09 | 688,581 | -1.33(-3.06%) |
Mar 16, 2023 | 44.15 | 44.40 | 42.68 | 43.42 | 143,068 | -1.09(-2.45%) |
Mar 15, 2023 | 44.45 | 45.00 | 43.90 | 44.51 | 243,043 | -0.66(-1.46%) |
Mar 14, 2023 | 46.13 | 47.31 | 44.28 | 45.17 | 193,320 | +0.10(+0.22%) |
Mar 13, 2023 | 44.73 | 46.54 | 44.39 | 45.07 | 221,715 | -0.02(-0.04%) |
Mar 10, 2023 | 46.52 | 46.52 | 43.88 | 45.09 | 171,714 | -1.47(-3.16%) |
Mar 09, 2023 | 47.54 | 48.00 | 46.35 | 46.56 | 155,980 | -0.61(-1.29%) |
Mar 08, 2023 | 47.35 | 47.35 | 46.06 | 47.17 | 113,142 | +0.09(+0.19%) |
Mar 07, 2023 | 46.92 | 47.86 | 46.65 | 47.08 | 162,165 | +0.15(+0.32%) |
Mar 06, 2023 | 47.53 | 47.53 | 45.76 | 46.93 | 147,888 | -0.58(-1.22%) |
Mar 03, 2023 | 47.69 | 48.35 | 46.70 | 47.51 | 133,635 | -0.21(-0.44%) |
Mar 02, 2023 | 48.72 | 49.27 | 47.65 | 47.72 | 175,011 | -1.38(-2.81%) |