Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.58 | 27.83 | 27.02 | 27.45 | 4,533,988 | +0.13(+0.48%) |
May 30, 2023 | 27.74 | 27.94 | 27.29 | 27.32 | 4,609,493 | -0.13(-0.47%) |
May 26, 2023 | 26.97 | 27.78 | 26.57 | 27.45 | 4,656,261 | +0.80(+3.00%) |
May 25, 2023 | 26.60 | 26.89 | 26.04 | 26.65 | 3,302,763 | +0.49(+1.87%) |
May 24, 2023 | 26.53 | 26.82 | 25.51 | 26.16 | 3,758,821 | -0.47(-1.76%) |
May 23, 2023 | 27.32 | 27.84 | 26.50 | 26.63 | 4,288,103 | -0.85(-3.09%) |
May 22, 2023 | 26.81 | 27.91 | 26.42 | 27.48 | 5,339,827 | +0.79(+2.96%) |
May 19, 2023 | 27.29 | 27.29 | 26.10 | 26.69 | 8,278,273 | -0.82(-2.98%) |
May 18, 2023 | 27.60 | 28.16 | 26.86 | 27.51 | 9,265,077 | -0.39(-1.40%) |
May 17, 2023 | 29.31 | 29.41 | 27.52 | 27.90 | 13,895,723 | -2.29(-7.59%) |
May 16, 2023 | 31.32 | 31.89 | 29.62 | 30.19 | 14,164,531 | -3.25(-9.72%) |
May 15, 2023 | 33.06 | 33.76 | 32.91 | 33.44 | 6,816,008 | +0.57(+1.73%) |
May 12, 2023 | 32.69 | 33.62 | 32.54 | 32.87 | 2,590,894 | -0.25(-0.75%) |
May 11, 2023 | 32.86 | 33.56 | 32.43 | 33.12 | 2,837,942 | +0.46(+1.41%) |
May 10, 2023 | 34.00 | 34.20 | 32.35 | 32.66 | 3,909,028 | -0.96(-2.86%) |
May 09, 2023 | 33.85 | 34.20 | 33.43 | 33.62 | 2,625,338 | -0.75(-2.18%) |
May 08, 2023 | 33.90 | 34.56 | 33.57 | 34.37 | 2,968,845 | +0.46(+1.36%) |
May 05, 2023 | 32.96 | 34.88 | 32.75 | 33.91 | 7,267,323 | +1.38(+4.24%) |
May 04, 2023 | 32.57 | 33.32 | 32.13 | 32.53 | 2,677,437 | -0.10(-0.31%) |
May 03, 2023 | 31.63 | 33.35 | 31.46 | 32.63 | 2,341,033 | +0.82(+2.58%) |
May 02, 2023 | 32.44 | 32.55 | 31.31 | 31.81 | 2,176,875 | -0.61(-1.88%) |
May 01, 2023 | 32.80 | 33.49 | 32.13 | 32.42 | 2,233,062 | -0.03(-0.09%) |
Apr 28, 2023 | 32.25 | 32.82 | 31.87 | 32.45 | 2,019,821 | +0.01(+0.03%) |
Apr 27, 2023 | 33.02 | 33.48 | 30.60 | 32.44 | 5,106,524 | -0.44(-1.34%) |
Apr 26, 2023 | 32.63 | 33.80 | 32.02 | 32.88 | 4,293,782 | +0.72(+2.24%) |
Apr 25, 2023 | 33.49 | 33.49 | 32.00 | 32.16 | 3,686,810 | -1.45(-4.31%) |
Apr 24, 2023 | 33.28 | 33.75 | 32.81 | 33.61 | 3,411,802 | +0.30(+0.90%) |
Apr 21, 2023 | 31.91 | 33.51 | 31.62 | 33.31 | 4,772,237 | +1.42(+4.45%) |
Apr 20, 2023 | 31.09 | 33.12 | 31.00 | 31.89 | 5,945,894 | +0.38(+1.21%) |
Apr 19, 2023 | 31.50 | 32.66 | 31.28 | 31.51 | 4,003,286 | -0.40(-1.25%) |
Apr 18, 2023 | 30.80 | 32.01 | 30.56 | 31.91 | 4,930,327 | +1.46(+4.79%) |
Apr 17, 2023 | 30.72 | 30.72 | 29.92 | 30.45 | 2,725,590 | -0.26(-0.85%) |
Apr 14, 2023 | 30.09 | 32.18 | 29.98 | 30.71 | 6,817,955 | +0.79(+2.64%) |
Apr 13, 2023 | 29.60 | 30.09 | 29.33 | 29.92 | 2,414,863 | +0.60(+2.05%) |
Apr 12, 2023 | 30.49 | 30.65 | 29.11 | 29.32 | 2,258,419 | -0.55(-1.84%) |
Apr 11, 2023 | 30.05 | 30.66 | 29.66 | 29.87 | 3,104,917 | -0.52(-1.71%) |
Apr 10, 2023 | 28.98 | 30.45 | 28.86 | 30.39 | 3,852,623 | +1.01(+3.44%) |
Apr 06, 2023 | 29.16 | 29.55 | 28.25 | 29.38 | 4,539,207 | +0.03(+0.10%) |
Apr 05, 2023 | 31.00 | 31.00 | 29.00 | 29.35 | 10,304,639 | -3.16(-9.72%) |
Apr 04, 2023 | 31.68 | 33.20 | 31.68 | 32.51 | 8,973,691 | +1.32(+4.23%) |
Apr 03, 2023 | 30.85 | 32.25 | 29.95 | 31.19 | 7,458,672 | +0.16(+0.52%) |
Mar 31, 2023 | 30.79 | 31.28 | 29.86 | 31.03 | 4,596,373 | +0.21(+0.68%) |
Mar 30, 2023 | 31.18 | 31.50 | 30.77 | 30.82 | 3,672,226 | +0.02(+0.06%) |
Mar 29, 2023 | 30.00 | 31.13 | 29.84 | 30.80 | 4,675,700 | +1.11(+3.74%) |
Mar 28, 2023 | 30.39 | 30.63 | 29.36 | 29.69 | 5,676,077 | -0.55(-1.82%) |
Mar 27, 2023 | 31.66 | 31.75 | 29.92 | 30.24 | 7,392,789 | -1.42(-4.49%) |
Mar 24, 2023 | 30.10 | 31.80 | 29.90 | 31.66 | 8,649,771 | +1.02(+3.33%) |
Mar 23, 2023 | 28.17 | 31.94 | 27.60 | 30.64 | 18,894,516 | +3.28(+11.99%) |
Mar 22, 2023 | 27.29 | 29.27 | 27.01 | 27.36 | 17,356,860 | +0.10(+0.37%) |
Mar 21, 2023 | 25.95 | 28.00 | 25.50 | 27.26 | 27,340,524 | +5.69(+26.38%) |
Mar 20, 2023 | 21.55 | 22.18 | 21.12 | 21.57 | 3,017,268 | -0.04(-0.19%) |
Mar 17, 2023 | 21.58 | 21.99 | 21.29 | 21.61 | 2,959,924 | -0.11(-0.51%) |
Mar 16, 2023 | 20.99 | 22.08 | 20.80 | 21.72 | 3,108,575 | +1.17(+5.69%) |
Mar 15, 2023 | 20.40 | 20.70 | 19.89 | 20.55 | 1,712,497 | -0.42(-2.00%) |
Mar 14, 2023 | 20.70 | 21.13 | 20.52 | 20.97 | 1,327,375 | +0.72(+3.56%) |
Mar 13, 2023 | 20.26 | 20.57 | 19.89 | 20.25 | 1,878,726 | -0.24(-1.17%) |
Mar 10, 2023 | 21.15 | 21.21 | 20.04 | 20.49 | 2,329,261 | -0.73(-3.44%) |
Mar 09, 2023 | 22.27 | 22.47 | 20.95 | 21.22 | 2,470,468 | -1.12(-5.01%) |
Mar 08, 2023 | 22.28 | 22.39 | 21.81 | 22.34 | 1,291,998 | +0.03(+0.13%) |
Mar 07, 2023 | 22.61 | 22.75 | 22.03 | 22.31 | 1,439,357 | -0.16(-0.71%) |
Mar 06, 2023 | 22.68 | 22.93 | 22.32 | 22.47 | 1,814,967 | -0.30(-1.32%) |
Mar 03, 2023 | 22.81 | 23.06 | 22.61 | 22.77 | 1,715,934 | +0.19(+0.84%) |
Mar 02, 2023 | 22.00 | 22.87 | 22.00 | 22.58 | 1,961,986 | +0.39(+1.76%) |