Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.34 | 36.30 | 34.91 | 35.09 | 293,219 | -0.30(-0.85%) |
May 30, 2023 | 35.00 | 36.12 | 34.88 | 35.39 | 178,814 | +0.35(+1.00%) |
May 26, 2023 | 34.57 | 37.53 | 34.57 | 35.04 | 211,417 | -0.67(-1.88%) |
May 25, 2023 | 35.73 | 36.21 | 34.72 | 35.71 | 219,541 | -0.31(-0.86%) |
May 24, 2023 | 37.75 | 37.75 | 34.99 | 36.02 | 237,676 | -2.02(-5.31%) |
May 23, 2023 | 38.31 | 39.15 | 36.39 | 38.04 | 454,466 | -0.20(-0.52%) |
May 22, 2023 | 34.79 | 39.19 | 34.53 | 38.24 | 567,911 | +3.97(+11.58%) |
May 19, 2023 | 36.10 | 37.48 | 33.62 | 34.27 | 377,576 | -1.52(-4.25%) |
May 18, 2023 | 32.09 | 38.75 | 31.75 | 35.79 | 913,418 | +4.06(+12.80%) |
May 17, 2023 | 31.46 | 31.92 | 31.30 | 31.73 | 348,345 | +1.04(+3.39%) |
May 16, 2023 | 29.51 | 30.82 | 29.10 | 30.69 | 250,851 | +0.89(+2.99%) |
May 15, 2023 | 28.51 | 30.26 | 28.30 | 29.80 | 300,666 | +1.10(+3.83%) |
May 12, 2023 | 28.51 | 28.93 | 28.09 | 28.70 | 408,969 | -0.06(-0.21%) |
May 11, 2023 | 29.37 | 29.80 | 28.74 | 28.76 | 171,835 | -0.82(-2.77%) |
May 10, 2023 | 33.54 | 34.36 | 29.10 | 29.58 | 414,322 | -4.28(-12.64%) |
May 09, 2023 | 33.91 | 34.32 | 33.33 | 33.86 | 147,716 | -0.38(-1.11%) |
May 08, 2023 | 34.45 | 34.90 | 33.92 | 34.24 | 180,598 | -0.36(-1.04%) |
May 05, 2023 | 34.00 | 34.61 | 33.61 | 34.60 | 205,680 | +0.94(+2.79%) |
May 04, 2023 | 32.68 | 33.79 | 31.52 | 33.66 | 722,770 | +0.74(+2.25%) |
May 03, 2023 | 33.01 | 33.26 | 32.44 | 32.92 | 464,682 | -0.13(-0.39%) |
May 02, 2023 | 32.51 | 33.36 | 32.47 | 33.05 | 481,841 | +0.60(+1.85%) |
May 01, 2023 | 32.55 | 33.65 | 32.19 | 32.45 | 437,218 | +0.18(+0.56%) |
Apr 28, 2023 | 31.46 | 32.97 | 31.40 | 32.27 | 300,545 | +0.37(+1.16%) |
Apr 27, 2023 | 32.89 | 33.26 | 31.78 | 31.90 | 304,272 | -0.87(-2.65%) |
Apr 26, 2023 | 30.97 | 32.81 | 30.48 | 32.77 | 401,523 | +1.24(+3.93%) |
Apr 25, 2023 | 30.59 | 32.70 | 29.75 | 31.53 | 482,192 | +0.03(+0.10%) |
Apr 24, 2023 | 30.22 | 33.59 | 29.74 | 31.50 | 865,823 | +0.51(+1.65%) |
Apr 21, 2023 | 32.90 | 33.03 | 28.27 | 30.99 | 874,324 | -29.57(-48.83%) |
Apr 20, 2023 | 60.28 | 61.44 | 59.70 | 60.56 | 316,970 | -0.13(-0.21%) |
Apr 19, 2023 | 60.65 | 61.59 | 59.82 | 60.69 | 264,943 | +0.01(+0.02%) |
Apr 18, 2023 | 58.87 | 60.94 | 57.69 | 60.68 | 172,602 | +2.40(+4.12%) |
Apr 17, 2023 | 59.01 | 60.39 | 57.42 | 58.28 | 424,762 | -0.70(-1.19%) |
Apr 14, 2023 | 60.83 | 61.67 | 58.89 | 58.98 | 340,240 | -1.66(-2.74%) |
Apr 13, 2023 | 60.30 | 61.29 | 60.09 | 60.64 | 161,946 | +0.28(+0.46%) |
Apr 12, 2023 | 58.97 | 60.82 | 57.99 | 60.36 | 182,160 | +1.90(+3.25%) |
Apr 11, 2023 | 57.90 | 58.79 | 56.86 | 58.46 | 171,020 | +0.44(+0.76%) |
Apr 10, 2023 | 56.21 | 58.12 | 56.21 | 58.02 | 266,090 | +1.54(+2.73%) |
Apr 06, 2023 | 56.23 | 57.44 | 55.27 | 56.48 | 199,978 | +0.51(+0.91%) |
Apr 05, 2023 | 56.53 | 57.29 | 55.94 | 55.97 | 165,412 | -1.14(-2.00%) |
Apr 04, 2023 | 57.57 | 57.64 | 56.53 | 57.11 | 131,460 | -0.54(-0.94%) |
Apr 03, 2023 | 59.12 | 59.12 | 57.16 | 57.65 | 148,417 | -1.42(-2.40%) |
Mar 31, 2023 | 57.65 | 59.43 | 57.43 | 59.07 | 244,181 | +1.88(+3.29%) |
Mar 30, 2023 | 57.89 | 59.45 | 57.01 | 57.19 | 199,496 | +1.49(+2.68%) |
Mar 29, 2023 | 55.75 | 55.85 | 54.97 | 55.70 | 108,468 | +0.41(+0.74%) |
Mar 28, 2023 | 53.77 | 55.59 | 53.77 | 55.29 | 84,962 | +1.22(+2.26%) |
Mar 27, 2023 | 54.67 | 54.67 | 53.34 | 54.07 | 65,828 | +0.15(+0.28%) |
Mar 24, 2023 | 52.36 | 53.99 | 51.61 | 53.92 | 117,805 | +1.09(+2.06%) |
Mar 23, 2023 | 52.95 | 54.09 | 51.56 | 52.83 | 126,531 | +0.12(+0.23%) |
Mar 22, 2023 | 54.92 | 54.92 | 52.53 | 52.71 | 158,095 | -2.35(-4.27%) |
Mar 21, 2023 | 56.45 | 56.95 | 54.86 | 55.06 | 174,303 | -0.47(-0.85%) |
Mar 20, 2023 | 54.34 | 55.68 | 54.16 | 55.53 | 135,241 | +1.63(+3.02%) |
Mar 17, 2023 | 55.29 | 55.29 | 53.06 | 53.90 | 185,956 | -1.56(-2.81%) |
Mar 16, 2023 | 52.49 | 56.49 | 52.04 | 55.46 | 157,578 | +2.30(+4.33%) |
Mar 15, 2023 | 53.71 | 54.19 | 51.67 | 53.16 | 252,957 | -1.99(-3.61%) |
Mar 14, 2023 | 57.03 | 57.70 | 54.72 | 55.15 | 172,434 | -0.35(-0.63%) |
Mar 13, 2023 | 55.71 | 55.95 | 52.95 | 55.50 | 361,434 | -1.38(-2.43%) |
Mar 10, 2023 | 58.14 | 58.53 | 56.15 | 56.88 | 149,667 | -1.42(-2.44%) |
Mar 09, 2023 | 60.25 | 60.58 | 58.20 | 58.30 | 118,640 | -2.15(-3.56%) |
Mar 08, 2023 | 60.83 | 60.97 | 59.84 | 60.45 | 86,465 | -0.29(-0.48%) |
Mar 07, 2023 | 60.86 | 61.72 | 60.39 | 60.74 | 118,403 | -0.12(-0.20%) |
Mar 06, 2023 | 61.60 | 61.82 | 60.52 | 60.86 | 92,759 | -0.58(-0.94%) |
Mar 03, 2023 | 62.40 | 62.79 | 61.31 | 61.44 | 147,832 | -0.72(-1.16%) |
Mar 02, 2023 | 60.25 | 62.66 | 59.25 | 62.16 | 236,434 | +1.30(+2.14%) |