Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.11 | 29.72 | 28.91 | 29.21 | 1,275,030 | -0.39(-1.32%) |
May 30, 2023 | 30.35 | 30.69 | 29.35 | 29.60 | 655,670 | -0.12(-0.40%) |
May 26, 2023 | 28.76 | 30.34 | 28.73 | 29.72 | 854,994 | +1.25(+4.39%) |
May 25, 2023 | 27.55 | 28.72 | 27.55 | 28.47 | 629,488 | +1.08(+3.94%) |
May 24, 2023 | 27.81 | 28.20 | 26.96 | 27.39 | 825,946 | -1.07(-3.76%) |
May 23, 2023 | 28.82 | 29.52 | 28.42 | 28.46 | 576,068 | -0.61(-2.10%) |
May 22, 2023 | 28.33 | 29.38 | 28.19 | 29.07 | 932,795 | +0.51(+1.79%) |
May 19, 2023 | 28.08 | 29.05 | 27.66 | 28.56 | 1,639,070 | +1.13(+4.12%) |
May 18, 2023 | 26.48 | 27.69 | 26.39 | 27.43 | 1,080,859 | +1.04(+3.94%) |
May 17, 2023 | 25.40 | 26.60 | 25.22 | 26.39 | 622,040 | +1.35(+5.39%) |
May 16, 2023 | 24.71 | 25.25 | 24.66 | 25.04 | 650,648 | +0.04(+0.16%) |
May 15, 2023 | 23.87 | 25.09 | 23.87 | 25.00 | 476,941 | +1.02(+4.25%) |
May 12, 2023 | 24.04 | 24.32 | 23.57 | 23.98 | 400,583 | +0.05(+0.21%) |
May 11, 2023 | 23.81 | 24.07 | 23.25 | 23.93 | 481,787 | -0.06(-0.25%) |
May 10, 2023 | 23.89 | 24.22 | 23.72 | 23.99 | 551,786 | +0.59(+2.52%) |
May 09, 2023 | 23.48 | 23.65 | 23.11 | 23.40 | 560,860 | -0.45(-1.89%) |
May 08, 2023 | 23.88 | 24.33 | 23.45 | 23.85 | 435,087 | +0.02(+0.08%) |
May 05, 2023 | 23.54 | 24.03 | 23.20 | 23.83 | 507,127 | +0.44(+1.88%) |
May 04, 2023 | 23.88 | 23.96 | 23.05 | 23.39 | 695,512 | -0.75(-3.11%) |
May 03, 2023 | 23.94 | 24.80 | 23.94 | 24.14 | 629,067 | +0.16(+0.67%) |
May 02, 2023 | 24.50 | 24.82 | 23.79 | 23.98 | 676,793 | -0.55(-2.24%) |
May 01, 2023 | 24.12 | 24.76 | 24.11 | 24.53 | 939,468 | +0.40(+1.66%) |
Apr 28, 2023 | 24.33 | 25.23 | 23.86 | 24.13 | 1,426,689 | -0.07(-0.29%) |
Apr 27, 2023 | 26.11 | 27.13 | 23.85 | 24.20 | 2,734,785 | -5.16(-17.57%) |
Apr 26, 2023 | 29.36 | 29.67 | 28.99 | 29.36 | 804,699 | +0.12(+0.41%) |
Apr 25, 2023 | 30.35 | 30.35 | 29.21 | 29.24 | 657,876 | -1.54(-5.00%) |
Apr 24, 2023 | 31.19 | 31.64 | 30.45 | 30.78 | 372,685 | -0.56(-1.79%) |
Apr 21, 2023 | 31.44 | 31.57 | 30.90 | 31.34 | 509,715 | -0.36(-1.14%) |
Apr 20, 2023 | 31.00 | 32.36 | 30.87 | 31.70 | 978,819 | +0.30(+0.96%) |
Apr 19, 2023 | 31.47 | 31.58 | 30.89 | 31.40 | 468,690 | -0.19(-0.60%) |
Apr 18, 2023 | 32.09 | 32.59 | 31.19 | 31.59 | 336,840 | -0.31(-0.97%) |
Apr 17, 2023 | 31.30 | 32.05 | 31.15 | 31.90 | 466,456 | +0.39(+1.24%) |
Apr 14, 2023 | 31.91 | 32.22 | 31.00 | 31.51 | 618,860 | -0.46(-1.44%) |
Apr 13, 2023 | 31.52 | 32.11 | 30.74 | 31.97 | 981,654 | +0.65(+2.08%) |
Apr 12, 2023 | 34.02 | 34.27 | 31.26 | 31.32 | 689,677 | -2.38(-7.06%) |
Apr 11, 2023 | 34.59 | 34.80 | 33.34 | 33.70 | 539,109 | -0.79(-2.29%) |
Apr 10, 2023 | 33.41 | 34.51 | 33.26 | 34.49 | 354,716 | +0.80(+2.37%) |
Apr 06, 2023 | 33.93 | 34.21 | 33.35 | 33.69 | 365,867 | -0.62(-1.81%) |
Apr 05, 2023 | 34.01 | 34.42 | 33.54 | 34.31 | 542,949 | -0.17(-0.49%) |
Apr 04, 2023 | 35.05 | 35.05 | 33.78 | 34.48 | 565,590 | -0.57(-1.63%) |
Apr 03, 2023 | 35.09 | 35.11 | 34.05 | 35.05 | 443,849 | -0.16(-0.45%) |
Mar 31, 2023 | 34.66 | 35.40 | 34.52 | 35.21 | 339,521 | +0.41(+1.18%) |
Mar 30, 2023 | 35.03 | 35.22 | 34.60 | 34.80 | 238,804 | +0.18(+0.52%) |
Mar 29, 2023 | 34.51 | 35.00 | 34.05 | 34.62 | 247,278 | +0.70(+2.06%) |
Mar 28, 2023 | 34.20 | 34.45 | 33.10 | 33.92 | 259,144 | -0.45(-1.31%) |
Mar 27, 2023 | 35.31 | 35.44 | 34.12 | 34.37 | 219,959 | -0.65(-1.86%) |
Mar 24, 2023 | 34.91 | 35.27 | 34.58 | 35.02 | 292,190 | -0.29(-0.82%) |
Mar 23, 2023 | 34.88 | 36.02 | 34.74 | 35.31 | 403,641 | +0.98(+2.85%) |
Mar 22, 2023 | 35.56 | 35.88 | 34.29 | 34.33 | 323,043 | -1.23(-3.46%) |
Mar 21, 2023 | 35.48 | 36.04 | 34.75 | 35.56 | 296,524 | +0.52(+1.48%) |
Mar 20, 2023 | 34.37 | 35.10 | 34.01 | 35.04 | 310,323 | +0.99(+2.91%) |
Mar 17, 2023 | 34.45 | 34.81 | 33.88 | 34.05 | 1,166,763 | -0.17(-0.50%) |
Mar 16, 2023 | 32.74 | 34.48 | 32.28 | 34.22 | 601,551 | +1.35(+4.11%) |
Mar 15, 2023 | 33.20 | 33.34 | 32.00 | 32.87 | 408,919 | -1.10(-3.24%) |
Mar 14, 2023 | 33.85 | 34.37 | 33.17 | 33.97 | 475,910 | +1.14(+3.47%) |
Mar 13, 2023 | 32.56 | 33.24 | 32.05 | 32.83 | 336,973 | -0.24(-0.73%) |
Mar 10, 2023 | 34.46 | 34.60 | 32.88 | 33.07 | 377,662 | -1.45(-4.20%) |
Mar 09, 2023 | 35.34 | 35.98 | 34.49 | 34.52 | 398,849 | -0.85(-2.40%) |
Mar 08, 2023 | 34.72 | 35.44 | 34.53 | 35.37 | 321,028 | +0.86(+2.49%) |
Mar 07, 2023 | 34.74 | 35.06 | 34.25 | 34.51 | 300,489 | -0.30(-0.86%) |
Mar 06, 2023 | 34.89 | 35.91 | 34.73 | 34.81 | 609,424 | -0.15(-0.43%) |
Mar 03, 2023 | 34.63 | 34.98 | 34.29 | 34.96 | 406,646 | +0.47(+1.36%) |
Mar 02, 2023 | 34.09 | 34.65 | 33.64 | 34.49 | 482,808 | -0.18(-0.52%) |