Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.73 | 28.73 | 27.67 | 28.14 | 582,628 | -0.66(-2.29%) |
May 30, 2023 | 28.63 | 28.87 | 28.01 | 28.80 | 511,812 | +0.11(+0.37%) |
May 26, 2023 | 28.23 | 28.75 | 27.74 | 28.70 | 466,470 | +0.51(+1.80%) |
May 25, 2023 | 28.29 | 28.50 | 27.57 | 28.19 | 515,499 | -0.37(-1.31%) |
May 24, 2023 | 28.81 | 28.81 | 28.37 | 28.56 | 412,615 | -0.52(-1.78%) |
May 23, 2023 | 28.79 | 29.70 | 28.79 | 29.08 | 635,633 | +0.16(+0.56%) |
May 22, 2023 | 28.58 | 29.09 | 27.96 | 28.92 | 504,444 | +0.64(+2.27%) |
May 19, 2023 | 29.19 | 29.19 | 27.95 | 28.28 | 789,056 | -0.54(-1.86%) |
May 18, 2023 | 28.60 | 29.08 | 28.38 | 28.81 | 742,538 | +0.09(+0.30%) |
May 17, 2023 | 27.51 | 28.81 | 27.45 | 28.73 | 1,064,950 | +1.73(+6.41%) |
May 16, 2023 | 27.25 | 27.57 | 26.98 | 26.99 | 762,353 | -0.30(-1.09%) |
May 15, 2023 | 26.80 | 27.40 | 26.69 | 27.29 | 977,941 | +0.57(+2.15%) |
May 12, 2023 | 27.15 | 27.28 | 26.48 | 26.72 | 678,430 | -0.13(-0.50%) |
May 11, 2023 | 27.23 | 27.61 | 26.78 | 26.85 | 658,428 | -0.84(-3.04%) |
May 10, 2023 | 28.54 | 28.54 | 27.36 | 27.69 | 473,645 | -0.32(-1.13%) |
May 09, 2023 | 28.17 | 28.42 | 27.60 | 28.01 | 737,976 | -0.31(-1.08%) |
May 08, 2023 | 29.51 | 29.51 | 28.27 | 28.31 | 743,202 | -0.77(-2.66%) |
May 05, 2023 | 29.47 | 30.06 | 28.61 | 29.09 | 1,057,583 | +0.75(+2.63%) |
May 04, 2023 | 28.02 | 28.64 | 27.06 | 28.34 | 1,216,459 | -0.52(-1.79%) |
May 03, 2023 | 29.32 | 30.02 | 28.73 | 28.86 | 1,042,754 | -0.20(-0.69%) |
May 02, 2023 | 30.44 | 30.48 | 28.73 | 29.06 | 967,919 | -1.48(-4.85%) |
May 01, 2023 | 31.42 | 31.55 | 30.42 | 30.54 | 915,952 | -1.15(-3.62%) |
Apr 28, 2023 | 31.09 | 31.84 | 30.86 | 31.69 | 3,582,757 | +0.54(+1.72%) |
Apr 27, 2023 | 30.00 | 31.25 | 29.98 | 31.15 | 987,234 | +1.32(+4.42%) |
Apr 26, 2023 | 30.66 | 31.55 | 29.56 | 29.83 | 1,329,037 | -1.45(-4.65%) |
Apr 25, 2023 | 31.81 | 32.04 | 31.00 | 31.29 | 1,064,978 | -0.98(-3.02%) |
Apr 24, 2023 | 31.97 | 32.86 | 31.58 | 32.26 | 692,169 | -0.07(-0.21%) |
Apr 21, 2023 | 32.51 | 32.51 | 31.63 | 32.33 | 1,164,657 | -0.24(-0.73%) |
Apr 20, 2023 | 32.86 | 33.14 | 32.46 | 32.57 | 925,840 | -0.71(-2.13%) |
Apr 19, 2023 | 32.61 | 33.55 | 32.56 | 33.28 | 531,957 | +0.66(+2.02%) |
Apr 18, 2023 | 33.40 | 33.61 | 32.30 | 32.62 | 549,252 | -0.84(-2.52%) |
Apr 17, 2023 | 32.42 | 33.48 | 32.18 | 33.46 | 674,384 | +1.04(+3.22%) |
Apr 14, 2023 | 33.57 | 33.62 | 32.12 | 32.42 | 535,599 | -0.66(-2.00%) |
Apr 13, 2023 | 32.89 | 33.39 | 32.51 | 33.08 | 449,125 | +0.18(+0.55%) |
Apr 12, 2023 | 33.26 | 33.50 | 32.60 | 32.90 | 486,370 | -0.19(-0.58%) |
Apr 11, 2023 | 33.28 | 33.34 | 32.95 | 33.09 | 496,593 | +0.03(+0.09%) |
Apr 10, 2023 | 32.74 | 33.55 | 32.57 | 33.06 | 676,663 | +0.17(+0.52%) |
Apr 06, 2023 | 32.43 | 33.09 | 32.43 | 32.89 | 492,307 | +0.59(+1.84%) |
Apr 05, 2023 | 32.05 | 32.47 | 31.95 | 32.29 | 650,018 | -0.08(-0.24%) |
Apr 04, 2023 | 33.19 | 33.32 | 31.82 | 32.37 | 683,492 | -1.01(-3.04%) |
Apr 03, 2023 | 33.79 | 34.06 | 33.05 | 33.38 | 702,580 | -0.29(-0.85%) |
Mar 31, 2023 | 33.74 | 33.94 | 33.34 | 33.67 | 937,115 | +0.16(+0.49%) |
Mar 30, 2023 | 35.33 | 35.38 | 33.36 | 33.51 | 725,572 | -1.46(-4.18%) |
Mar 29, 2023 | 35.34 | 35.39 | 34.51 | 34.97 | 624,036 | -0.17(-0.49%) |
Mar 28, 2023 | 34.86 | 35.41 | 34.46 | 35.14 | 736,739 | +0.00(+0.00%) |
Mar 27, 2023 | 35.81 | 35.87 | 35.02 | 35.14 | 688,875 | +0.11(+0.30%) |
Mar 24, 2023 | 33.32 | 35.08 | 33.32 | 35.04 | 852,633 | +1.13(+3.33%) |
Mar 23, 2023 | 34.40 | 34.76 | 33.54 | 33.91 | 879,989 | -0.17(-0.51%) |
Mar 22, 2023 | 35.67 | 35.77 | 34.01 | 34.08 | 843,727 | -1.65(-4.63%) |
Mar 21, 2023 | 35.36 | 35.87 | 34.96 | 35.74 | 947,266 | +1.76(+5.18%) |
Mar 20, 2023 | 34.77 | 35.61 | 33.86 | 33.98 | 1,027,120 | -0.26(-0.75%) |
Mar 17, 2023 | 34.88 | 34.88 | 33.75 | 34.23 | 3,271,896 | -1.33(-3.74%) |
Mar 16, 2023 | 33.42 | 36.11 | 33.13 | 35.56 | 1,492,254 | +1.78(+5.27%) |
Mar 15, 2023 | 32.98 | 34.92 | 32.98 | 33.79 | 1,953,460 | -1.01(-2.91%) |
Mar 14, 2023 | 36.98 | 37.28 | 34.47 | 34.80 | 2,020,015 | +0.24(+0.69%) |
Mar 13, 2023 | 32.73 | 37.51 | 31.90 | 34.56 | 2,935,036 | -0.05(-0.14%) |
Mar 10, 2023 | 34.23 | 34.96 | 33.34 | 34.61 | 1,544,177 | -0.52(-1.47%) |
Mar 09, 2023 | 36.47 | 36.47 | 34.96 | 35.12 | 690,347 | -1.64(-4.45%) |
Mar 08, 2023 | 36.74 | 36.94 | 36.55 | 36.76 | 393,384 | +0.12(+0.34%) |
Mar 07, 2023 | 37.64 | 37.64 | 36.54 | 36.64 | 432,835 | -1.24(-3.28%) |
Mar 06, 2023 | 37.93 | 38.27 | 37.61 | 37.88 | 491,002 | -0.07(-0.17%) |
Mar 03, 2023 | 37.60 | 38.01 | 37.20 | 37.94 | 413,393 | +0.42(+1.11%) |
Mar 02, 2023 | 38.06 | 38.08 | 37.22 | 37.53 | 405,631 | -0.81(-2.10%) |