Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.67 | 34.73 | 31.96 | 32.94 | 98,255 | -2.01(-5.75%) |
May 30, 2023 | 34.75 | 35.21 | 34.75 | 34.95 | 83,602 | -0.01(-0.03%) |
May 26, 2023 | 34.87 | 35.50 | 34.61 | 34.96 | 72,211 | -0.26(-0.74%) |
May 25, 2023 | 33.27 | 35.60 | 33.03 | 35.22 | 180,659 | +3.90(+12.45%) |
May 24, 2023 | 31.37 | 31.37 | 30.64 | 31.32 | 68,324 | +0.10(+0.32%) |
May 23, 2023 | 31.12 | 31.55 | 31.02 | 31.22 | 59,736 | +0.11(+0.35%) |
May 22, 2023 | 30.09 | 31.42 | 30.09 | 31.11 | 60,366 | +0.99(+3.29%) |
May 19, 2023 | 30.31 | 30.49 | 29.91 | 30.12 | 50,082 | +0.13(+0.43%) |
May 18, 2023 | 29.48 | 30.05 | 29.30 | 29.99 | 58,592 | +0.51(+1.73%) |
May 17, 2023 | 28.65 | 29.55 | 28.47 | 29.48 | 68,824 | +1.09(+3.84%) |
May 16, 2023 | 29.11 | 29.11 | 28.39 | 28.39 | 44,864 | -0.64(-2.20%) |
May 15, 2023 | 28.94 | 29.27 | 28.74 | 29.03 | 40,291 | +0.15(+0.52%) |
May 12, 2023 | 28.73 | 29.20 | 28.70 | 28.88 | 37,908 | +0.40(+1.40%) |
May 11, 2023 | 28.37 | 28.71 | 28.28 | 28.48 | 47,878 | -0.15(-0.52%) |
May 10, 2023 | 28.94 | 28.94 | 28.40 | 28.63 | 46,125 | +0.00(+0.00%) |
May 09, 2023 | 28.24 | 28.80 | 28.08 | 28.63 | 87,079 | +0.25(+0.88%) |
May 08, 2023 | 28.57 | 28.78 | 28.08 | 28.38 | 63,965 | +0.08(+0.28%) |
May 05, 2023 | 28.26 | 28.32 | 27.73 | 28.30 | 80,593 | +0.53(+1.91%) |
May 04, 2023 | 27.63 | 28.14 | 27.47 | 27.77 | 63,661 | +0.06(+0.22%) |
May 03, 2023 | 27.82 | 28.38 | 27.66 | 27.71 | 76,570 | -0.24(-0.86%) |
May 02, 2023 | 28.40 | 28.55 | 27.73 | 27.95 | 67,112 | -0.71(-2.48%) |
May 01, 2023 | 28.22 | 28.78 | 28.22 | 28.66 | 49,176 | +0.37(+1.31%) |
Apr 28, 2023 | 28.25 | 28.66 | 28.21 | 28.29 | 75,496 | +0.01(+0.04%) |
Apr 27, 2023 | 28.16 | 28.61 | 27.91 | 28.28 | 60,652 | +0.05(+0.18%) |
Apr 26, 2023 | 28.20 | 28.50 | 28.00 | 28.23 | 58,865 | -0.13(-0.46%) |
Apr 25, 2023 | 28.68 | 28.68 | 28.32 | 28.36 | 77,257 | -0.62(-2.14%) |
Apr 24, 2023 | 28.54 | 29.18 | 28.54 | 28.98 | 59,142 | +0.50(+1.76%) |
Apr 21, 2023 | 28.55 | 28.66 | 28.04 | 28.48 | 194,147 | +0.01(+0.04%) |
Apr 20, 2023 | 28.31 | 28.55 | 28.15 | 28.47 | 89,883 | -0.07(-0.25%) |
Apr 19, 2023 | 28.43 | 28.57 | 28.09 | 28.54 | 69,094 | -0.03(-0.11%) |
Apr 18, 2023 | 28.75 | 28.88 | 28.32 | 28.57 | 65,488 | -0.09(-0.31%) |
Apr 17, 2023 | 29.08 | 29.33 | 28.51 | 28.66 | 91,218 | -0.18(-0.62%) |
Apr 14, 2023 | 29.10 | 29.11 | 28.30 | 28.84 | 89,329 | -0.20(-0.69%) |
Apr 13, 2023 | 29.24 | 29.51 | 28.85 | 29.04 | 67,376 | -0.09(-0.31%) |
Apr 12, 2023 | 29.47 | 29.58 | 29.07 | 29.13 | 68,563 | -0.15(-0.51%) |
Apr 11, 2023 | 29.01 | 29.71 | 29.01 | 29.28 | 64,760 | +0.21(+0.72%) |
Apr 10, 2023 | 28.17 | 29.17 | 28.17 | 29.07 | 64,675 | +0.70(+2.47%) |
Apr 06, 2023 | 28.69 | 28.69 | 28.04 | 28.37 | 58,030 | -0.30(-1.05%) |
Apr 05, 2023 | 28.59 | 28.86 | 28.37 | 28.67 | 68,885 | +0.03(+0.10%) |
Apr 04, 2023 | 29.43 | 29.43 | 28.55 | 28.64 | 106,196 | -0.93(-3.15%) |
Apr 03, 2023 | 29.08 | 29.76 | 29.08 | 29.57 | 148,211 | +0.98(+3.43%) |
Mar 31, 2023 | 28.87 | 29.06 | 28.23 | 28.59 | 146,935 | -0.16(-0.56%) |
Mar 30, 2023 | 28.76 | 28.87 | 28.51 | 28.75 | 120,403 | +0.13(+0.45%) |
Mar 29, 2023 | 29.49 | 29.49 | 28.47 | 28.62 | 93,781 | -0.54(-1.85%) |
Mar 28, 2023 | 28.49 | 29.25 | 28.49 | 29.16 | 95,875 | +0.50(+1.74%) |
Mar 27, 2023 | 28.61 | 28.96 | 28.10 | 28.66 | 74,078 | +0.42(+1.49%) |
Mar 24, 2023 | 28.15 | 28.77 | 27.42 | 28.24 | 122,030 | -0.07(-0.25%) |
Mar 23, 2023 | 30.62 | 31.20 | 28.31 | 28.31 | 136,226 | -1.90(-6.29%) |
Mar 22, 2023 | 31.10 | 31.57 | 30.21 | 30.21 | 75,858 | -1.09(-3.48%) |
Mar 21, 2023 | 30.95 | 31.46 | 30.59 | 31.30 | 148,372 | +0.86(+2.83%) |
Mar 20, 2023 | 30.04 | 30.98 | 29.88 | 30.44 | 130,452 | +0.59(+1.98%) |
Mar 17, 2023 | 30.14 | 30.31 | 29.67 | 29.85 | 544,400 | -0.51(-1.68%) |
Mar 16, 2023 | 30.01 | 30.85 | 29.77 | 30.36 | 93,891 | -0.20(-0.65%) |
Mar 15, 2023 | 30.75 | 31.13 | 30.12 | 30.56 | 111,876 | -1.19(-3.75%) |
Mar 14, 2023 | 31.62 | 32.15 | 31.28 | 31.75 | 110,514 | +0.84(+2.72%) |
Mar 13, 2023 | 29.88 | 31.50 | 29.78 | 30.91 | 107,687 | +0.23(+0.75%) |
Mar 10, 2023 | 31.59 | 31.91 | 30.42 | 30.68 | 106,758 | -1.04(-3.28%) |
Mar 09, 2023 | 32.30 | 32.47 | 31.70 | 31.72 | 64,340 | -0.57(-1.77%) |
Mar 08, 2023 | 32.28 | 32.68 | 31.67 | 32.29 | 89,212 | +0.06(+0.19%) |
Mar 07, 2023 | 32.25 | 32.65 | 32.00 | 32.23 | 75,776 | -0.03(-0.09%) |
Mar 06, 2023 | 33.76 | 33.76 | 31.85 | 32.26 | 155,271 | -1.61(-4.75%) |
Mar 03, 2023 | 33.12 | 33.99 | 32.94 | 33.87 | 55,362 | +0.69(+2.08%) |
Mar 02, 2023 | 33.52 | 33.85 | 33.07 | 33.18 | 59,690 | -0.62(-1.83%) |