Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.44 | 29.82 | 28.26 | 29.72 | 9,228,770 | +1.00(+3.48%) |
May 30, 2023 | 28.26 | 29.49 | 27.96 | 28.72 | 8,642,867 | +1.07(+3.87%) |
May 26, 2023 | 27.07 | 28.39 | 26.99 | 27.65 | 8,287,399 | +0.58(+2.14%) |
May 25, 2023 | 28.86 | 28.86 | 26.66 | 27.07 | 8,232,209 | -1.27(-4.48%) |
May 24, 2023 | 27.81 | 28.42 | 27.66 | 28.34 | 5,539,401 | +0.03(+0.11%) |
May 23, 2023 | 29.59 | 29.76 | 28.06 | 28.31 | 8,524,967 | -1.85(-6.13%) |
May 22, 2023 | 29.32 | 30.35 | 29.12 | 30.16 | 7,019,199 | +1.06(+3.64%) |
May 19, 2023 | 29.95 | 30.05 | 28.86 | 29.10 | 5,704,422 | -1.15(-3.80%) |
May 18, 2023 | 30.08 | 30.44 | 29.70 | 30.25 | 7,528,941 | +0.17(+0.57%) |
May 17, 2023 | 28.29 | 30.14 | 28.27 | 30.08 | 8,743,918 | +1.93(+6.86%) |
May 16, 2023 | 29.62 | 29.62 | 27.57 | 28.15 | 8,972,296 | -1.85(-6.17%) |
May 15, 2023 | 29.33 | 30.17 | 29.08 | 30.00 | 7,155,493 | +0.35(+1.18%) |
May 12, 2023 | 32.34 | 32.34 | 29.21 | 29.65 | 14,242,120 | -2.81(-8.66%) |
May 11, 2023 | 30.27 | 32.78 | 30.01 | 32.46 | 26,305,822 | +3.72(+12.94%) |
May 10, 2023 | 28.99 | 29.09 | 28.21 | 28.74 | 13,297,994 | +0.46(+1.63%) |
May 09, 2023 | 27.92 | 28.52 | 27.70 | 28.28 | 5,615,009 | -0.07(-0.25%) |
May 08, 2023 | 26.90 | 28.65 | 26.78 | 28.35 | 7,613,944 | +1.89(+7.14%) |
May 05, 2023 | 25.22 | 26.63 | 25.15 | 26.46 | 5,635,530 | +1.64(+6.61%) |
May 04, 2023 | 24.88 | 25.42 | 24.66 | 24.82 | 4,262,691 | -0.17(-0.68%) |
May 03, 2023 | 25.43 | 25.99 | 24.68 | 24.99 | 6,794,733 | -0.32(-1.26%) |
May 02, 2023 | 26.50 | 26.70 | 25.19 | 25.31 | 6,740,318 | -1.49(-5.56%) |
May 01, 2023 | 26.84 | 27.12 | 26.50 | 26.80 | 4,151,254 | -0.17(-0.63%) |
Apr 28, 2023 | 26.98 | 27.44 | 26.30 | 26.97 | 4,859,418 | -0.20(-0.74%) |
Apr 27, 2023 | 26.84 | 27.32 | 26.50 | 27.17 | 5,766,272 | +0.91(+3.47%) |
Apr 26, 2023 | 27.28 | 27.38 | 26.16 | 26.26 | 6,288,161 | -0.72(-2.67%) |
Apr 25, 2023 | 28.03 | 28.03 | 26.98 | 26.98 | 5,182,339 | -1.36(-4.80%) |
Apr 24, 2023 | 28.57 | 28.80 | 27.75 | 28.34 | 3,667,842 | -0.31(-1.08%) |
Apr 21, 2023 | 28.66 | 28.86 | 28.25 | 28.65 | 3,392,618 | -0.02(-0.07%) |
Apr 20, 2023 | 28.94 | 29.46 | 28.62 | 28.67 | 4,156,267 | -0.85(-2.88%) |
Apr 19, 2023 | 28.93 | 29.72 | 28.84 | 29.52 | 4,013,959 | +0.11(+0.37%) |
Apr 18, 2023 | 30.56 | 30.58 | 29.23 | 29.41 | 4,823,846 | -0.58(-1.93%) |
Apr 17, 2023 | 29.23 | 30.04 | 28.88 | 29.99 | 5,014,495 | +0.55(+1.87%) |
Apr 14, 2023 | 29.40 | 30.07 | 28.84 | 29.44 | 5,845,524 | -0.03(-0.10%) |
Apr 13, 2023 | 29.14 | 30.19 | 29.12 | 29.47 | 6,164,910 | +0.56(+1.94%) |
Apr 12, 2023 | 31.75 | 31.77 | 28.89 | 28.91 | 8,211,006 | -1.89(-6.14%) |
Apr 11, 2023 | 30.75 | 31.21 | 30.36 | 30.80 | 5,621,760 | +0.13(+0.42%) |
Apr 10, 2023 | 30.40 | 30.83 | 29.91 | 30.67 | 6,565,365 | -0.46(-1.48%) |
Apr 06, 2023 | 30.11 | 31.43 | 29.78 | 31.13 | 6,079,386 | +0.70(+2.30%) |
Apr 05, 2023 | 32.00 | 32.02 | 29.34 | 30.43 | 9,817,882 | -1.99(-6.14%) |
Apr 04, 2023 | 32.61 | 32.90 | 31.68 | 32.42 | 6,544,065 | +0.25(+0.78%) |
Apr 03, 2023 | 32.10 | 32.57 | 31.55 | 32.17 | 7,489,577 | -0.27(-0.83%) |
Mar 31, 2023 | 29.69 | 32.54 | 29.23 | 32.44 | 14,228,880 | +3.10(+10.57%) |
Mar 30, 2023 | 29.75 | 29.97 | 28.94 | 29.34 | 5,726,871 | +0.11(+0.38%) |
Mar 29, 2023 | 28.27 | 29.33 | 27.86 | 29.23 | 5,504,277 | +1.49(+5.37%) |
Mar 28, 2023 | 27.83 | 28.16 | 27.36 | 27.74 | 6,026,725 | -0.33(-1.18%) |
Mar 27, 2023 | 29.00 | 29.14 | 27.57 | 28.07 | 7,312,332 | -0.65(-2.26%) |
Mar 24, 2023 | 29.22 | 29.82 | 28.54 | 28.72 | 7,466,128 | -0.45(-1.54%) |
Mar 23, 2023 | 28.93 | 30.91 | 28.82 | 29.17 | 10,267,488 | +0.81(+2.86%) |
Mar 22, 2023 | 29.94 | 30.20 | 28.28 | 28.36 | 8,172,332 | -1.44(-4.83%) |
Mar 21, 2023 | 28.83 | 30.22 | 28.79 | 29.80 | 8,807,235 | +1.56(+5.52%) |
Mar 20, 2023 | 28.15 | 28.63 | 27.58 | 28.24 | 7,051,797 | -0.08(-0.28%) |
Mar 17, 2023 | 29.73 | 29.73 | 27.98 | 28.32 | 9,491,586 | -0.42(-1.46%) |
Mar 16, 2023 | 28.63 | 29.41 | 27.97 | 28.74 | 7,912,329 | +0.39(+1.38%) |
Mar 15, 2023 | 27.09 | 28.48 | 26.79 | 28.35 | 9,534,820 | +0.90(+3.28%) |
Mar 14, 2023 | 28.68 | 29.08 | 27.23 | 27.45 | 9,706,421 | -0.41(-1.47%) |
Mar 13, 2023 | 27.26 | 28.72 | 25.86 | 27.86 | 10,545,294 | +0.60(+2.20%) |
Mar 10, 2023 | 27.69 | 28.14 | 26.36 | 27.26 | 11,501,311 | -0.62(-2.22%) |
Mar 09, 2023 | 29.20 | 30.07 | 27.75 | 27.88 | 7,999,741 | -1.61(-5.46%) |
Mar 08, 2023 | 29.31 | 29.87 | 28.80 | 29.49 | 6,815,139 | +0.16(+0.55%) |
Mar 07, 2023 | 29.99 | 30.45 | 29.06 | 29.33 | 8,702,028 | -0.92(-3.04%) |
Mar 06, 2023 | 30.91 | 31.53 | 30.15 | 30.25 | 8,105,916 | -0.62(-2.01%) |
Mar 03, 2023 | 29.46 | 31.36 | 29.45 | 30.87 | 10,217,374 | +1.45(+4.93%) |
Mar 02, 2023 | 28.89 | 29.86 | 28.72 | 29.42 | 8,493,332 | -0.29(-0.98%) |