Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.77 | 31.77 | 30.45 | 31.62 | 221,550 | +0.69(+2.23%) |
May 30, 2023 | 31.41 | 31.66 | 30.79 | 30.93 | 86,034 | -0.34(-1.09%) |
May 26, 2023 | 31.12 | 31.80 | 30.95 | 31.27 | 102,165 | +0.17(+0.55%) |
May 25, 2023 | 31.21 | 31.72 | 30.11 | 31.10 | 173,709 | -0.18(-0.58%) |
May 24, 2023 | 30.97 | 31.47 | 30.19 | 31.28 | 151,629 | +0.04(+0.13%) |
May 23, 2023 | 31.49 | 32.55 | 31.20 | 31.24 | 160,904 | -0.31(-0.98%) |
May 22, 2023 | 33.35 | 33.53 | 31.25 | 31.55 | 203,998 | -1.80(-5.40%) |
May 19, 2023 | 33.92 | 34.35 | 33.22 | 33.35 | 185,607 | -0.50(-1.48%) |
May 18, 2023 | 33.51 | 34.00 | 33.32 | 33.85 | 123,622 | +0.14(+0.42%) |
May 17, 2023 | 33.05 | 33.90 | 32.50 | 33.71 | 157,445 | +0.82(+2.49%) |
May 16, 2023 | 33.57 | 33.76 | 32.86 | 32.89 | 128,325 | -0.99(-2.92%) |
May 15, 2023 | 33.54 | 34.23 | 33.50 | 33.88 | 162,321 | +0.38(+1.13%) |
May 12, 2023 | 32.95 | 33.69 | 32.70 | 33.50 | 129,236 | +0.59(+1.79%) |
May 11, 2023 | 32.35 | 33.18 | 31.44 | 32.91 | 156,713 | +0.29(+0.89%) |
May 10, 2023 | 32.34 | 33.57 | 32.08 | 32.62 | 178,885 | +0.79(+2.48%) |
May 09, 2023 | 33.66 | 34.14 | 30.09 | 31.83 | 270,795 | -3.15(-9.01%) |
May 08, 2023 | 34.98 | 35.26 | 34.11 | 34.98 | 204,344 | +0.10(+0.29%) |
May 05, 2023 | 34.89 | 35.71 | 33.32 | 34.88 | 194,595 | +0.73(+2.14%) |
May 04, 2023 | 35.03 | 35.03 | 33.20 | 34.15 | 165,454 | -0.89(-2.54%) |
May 03, 2023 | 35.15 | 35.59 | 34.79 | 35.04 | 157,148 | +0.03(+0.09%) |
May 02, 2023 | 35.54 | 36.19 | 34.66 | 35.01 | 156,217 | -0.80(-2.23%) |
May 01, 2023 | 35.53 | 36.30 | 35.01 | 35.81 | 127,623 | +0.32(+0.90%) |
Apr 28, 2023 | 35.92 | 36.90 | 35.34 | 35.49 | 152,837 | -0.59(-1.64%) |
Apr 27, 2023 | 35.66 | 36.67 | 35.60 | 36.08 | 93,628 | +0.60(+1.69%) |
Apr 26, 2023 | 36.33 | 36.73 | 35.21 | 35.48 | 108,023 | -1.00(-2.74%) |
Apr 25, 2023 | 37.12 | 37.42 | 35.91 | 36.48 | 93,395 | -1.06(-2.82%) |
Apr 24, 2023 | 38.60 | 39.05 | 37.48 | 37.54 | 94,184 | -1.17(-3.02%) |
Apr 21, 2023 | 36.72 | 39.20 | 36.72 | 38.71 | 203,740 | +2.07(+5.65%) |
Apr 20, 2023 | 39.87 | 39.87 | 36.25 | 36.64 | 226,687 | -3.64(-9.04%) |
Apr 19, 2023 | 40.17 | 40.71 | 39.25 | 40.28 | 204,277 | +0.04(+0.10%) |
Apr 18, 2023 | 39.61 | 40.49 | 39.28 | 40.24 | 151,471 | +0.73(+1.85%) |
Apr 17, 2023 | 39.27 | 40.00 | 38.80 | 39.51 | 79,818 | +0.45(+1.15%) |
Apr 14, 2023 | 40.30 | 40.30 | 38.87 | 39.06 | 124,888 | -1.11(-2.76%) |
Apr 13, 2023 | 39.16 | 40.21 | 37.87 | 40.17 | 185,548 | +1.30(+3.34%) |
Apr 12, 2023 | 39.83 | 39.98 | 38.67 | 38.87 | 217,205 | -1.00(-2.51%) |
Apr 11, 2023 | 39.14 | 40.13 | 38.51 | 39.87 | 231,192 | +0.95(+2.44%) |
Apr 10, 2023 | 37.98 | 39.27 | 37.55 | 38.92 | 173,324 | +0.76(+1.99%) |
Apr 06, 2023 | 38.47 | 38.70 | 36.67 | 38.16 | 129,907 | -0.11(-0.29%) |
Apr 05, 2023 | 38.63 | 39.14 | 36.82 | 38.27 | 123,950 | -0.52(-1.34%) |
Apr 04, 2023 | 37.68 | 38.79 | 36.75 | 38.79 | 142,215 | +1.09(+2.89%) |
Apr 03, 2023 | 36.53 | 37.78 | 36.48 | 37.70 | 157,728 | +1.23(+3.37%) |
Mar 31, 2023 | 36.06 | 36.87 | 36.01 | 36.47 | 191,257 | +0.69(+1.93%) |
Mar 30, 2023 | 37.98 | 38.20 | 35.25 | 35.78 | 188,726 | -1.93(-5.12%) |
Mar 29, 2023 | 38.72 | 38.77 | 36.53 | 37.71 | 187,481 | -0.56(-1.46%) |
Mar 28, 2023 | 39.05 | 39.83 | 38.23 | 38.27 | 93,920 | -0.78(-2.00%) |
Mar 27, 2023 | 38.59 | 39.64 | 38.35 | 39.05 | 153,078 | +0.86(+2.25%) |
Mar 24, 2023 | 38.04 | 38.96 | 37.70 | 38.19 | 102,181 | -0.31(-0.81%) |
Mar 23, 2023 | 39.45 | 40.40 | 38.05 | 38.50 | 152,373 | -0.68(-1.74%) |
Mar 22, 2023 | 39.72 | 39.99 | 38.90 | 39.18 | 265,945 | -0.48(-1.21%) |
Mar 21, 2023 | 37.24 | 39.89 | 37.24 | 39.66 | 350,851 | +2.95(+8.04%) |
Mar 20, 2023 | 37.02 | 37.70 | 36.51 | 36.71 | 167,213 | -0.22(-0.60%) |
Mar 17, 2023 | 37.01 | 37.10 | 35.80 | 36.93 | 639,739 | -0.15(-0.40%) |
Mar 16, 2023 | 35.14 | 37.28 | 34.70 | 37.08 | 211,356 | +1.53(+4.30%) |
Mar 15, 2023 | 34.97 | 35.62 | 34.49 | 35.55 | 235,216 | -0.26(-0.73%) |
Mar 14, 2023 | 36.00 | 36.46 | 34.99 | 35.81 | 168,964 | +0.49(+1.39%) |
Mar 13, 2023 | 34.52 | 35.93 | 34.00 | 35.32 | 186,150 | +0.35(+1.00%) |
Mar 10, 2023 | 36.07 | 36.46 | 34.11 | 34.97 | 222,543 | -1.29(-3.56%) |
Mar 09, 2023 | 36.97 | 37.23 | 36.21 | 36.26 | 216,187 | -0.61(-1.65%) |
Mar 08, 2023 | 35.81 | 37.00 | 35.48 | 36.87 | 179,583 | +1.12(+3.13%) |
Mar 07, 2023 | 35.92 | 36.25 | 35.39 | 35.75 | 162,253 | -0.36(-1.00%) |
Mar 06, 2023 | 38.33 | 38.38 | 35.99 | 36.11 | 264,683 | -1.92(-5.05%) |
Mar 03, 2023 | 38.07 | 38.45 | 36.68 | 38.03 | 177,503 | +0.17(+0.45%) |
Mar 02, 2023 | 36.24 | 37.92 | 35.61 | 37.86 | 203,096 | +1.35(+3.70%) |