Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.60 | 28.22 | 26.57 | 27.56 | 580,092 | +1.52(+5.84%) |
May 30, 2023 | 26.18 | 26.65 | 25.98 | 26.04 | 323,749 | -0.41(-1.55%) |
May 26, 2023 | 26.74 | 26.97 | 26.05 | 26.45 | 335,210 | -0.20(-0.75%) |
May 25, 2023 | 26.76 | 26.95 | 25.82 | 26.65 | 642,518 | -0.35(-1.30%) |
May 24, 2023 | 26.76 | 27.33 | 26.38 | 27.00 | 428,352 | -0.04(-0.15%) |
May 23, 2023 | 27.36 | 28.06 | 26.94 | 27.04 | 327,414 | -0.32(-1.17%) |
May 22, 2023 | 27.14 | 27.75 | 27.00 | 27.36 | 400,527 | +0.34(+1.26%) |
May 19, 2023 | 27.50 | 27.50 | 26.83 | 27.02 | 296,771 | -0.27(-0.99%) |
May 18, 2023 | 27.50 | 27.63 | 26.79 | 27.29 | 467,758 | -0.49(-1.76%) |
May 17, 2023 | 27.56 | 28.21 | 27.18 | 27.78 | 610,611 | +0.22(+0.80%) |
May 16, 2023 | 28.01 | 28.47 | 27.54 | 27.56 | 587,765 | -0.77(-2.72%) |
May 15, 2023 | 28.17 | 28.89 | 27.78 | 28.33 | 1,064,110 | +1.01(+3.70%) |
May 12, 2023 | 27.25 | 27.57 | 26.84 | 27.32 | 378,488 | +0.21(+0.77%) |
May 11, 2023 | 27.64 | 27.79 | 26.89 | 27.11 | 429,094 | -0.84(-3.01%) |
May 10, 2023 | 28.00 | 28.45 | 27.62 | 27.95 | 638,300 | +0.35(+1.27%) |
May 09, 2023 | 27.03 | 27.70 | 26.87 | 27.60 | 274,811 | +0.16(+0.58%) |
May 08, 2023 | 26.91 | 27.78 | 26.40 | 27.44 | 379,922 | +0.36(+1.33%) |
May 05, 2023 | 27.90 | 28.03 | 26.93 | 27.08 | 371,745 | -0.28(-1.02%) |
May 04, 2023 | 27.27 | 27.81 | 26.77 | 27.36 | 412,448 | -0.22(-0.80%) |
May 03, 2023 | 26.98 | 27.98 | 26.98 | 27.58 | 386,263 | +0.90(+3.37%) |
May 02, 2023 | 28.02 | 28.20 | 26.62 | 26.68 | 529,077 | -1.63(-5.76%) |
May 01, 2023 | 29.13 | 29.77 | 28.11 | 28.31 | 467,412 | -0.96(-3.28%) |
Apr 28, 2023 | 30.02 | 30.27 | 29.07 | 29.27 | 566,008 | -1.05(-3.46%) |
Apr 27, 2023 | 32.88 | 34.16 | 30.27 | 30.32 | 876,330 | -4.27(-12.34%) |
Apr 26, 2023 | 32.52 | 34.86 | 32.48 | 34.59 | 686,368 | +1.87(+5.72%) |
Apr 25, 2023 | 33.62 | 33.87 | 32.66 | 32.72 | 283,340 | -1.17(-3.45%) |
Apr 24, 2023 | 33.11 | 33.90 | 32.87 | 33.89 | 454,725 | +0.67(+2.02%) |
Apr 21, 2023 | 33.14 | 34.09 | 33.00 | 33.22 | 808,002 | -0.03(-0.09%) |
Apr 20, 2023 | 38.59 | 38.59 | 30.06 | 33.25 | 3,395,413 | -6.07(-15.44%) |
Apr 19, 2023 | 37.09 | 39.67 | 37.09 | 39.32 | 663,901 | +2.25(+6.07%) |
Apr 18, 2023 | 37.74 | 37.85 | 36.06 | 37.07 | 727,284 | -0.57(-1.51%) |
Apr 17, 2023 | 36.62 | 37.82 | 36.62 | 37.64 | 711,613 | +1.15(+3.15%) |
Apr 14, 2023 | 36.31 | 36.52 | 35.88 | 36.49 | 366,254 | +0.01(+0.03%) |
Apr 13, 2023 | 36.00 | 36.69 | 35.66 | 36.48 | 399,389 | +0.86(+2.41%) |
Apr 12, 2023 | 36.14 | 36.62 | 35.61 | 35.62 | 340,083 | -0.04(-0.11%) |
Apr 11, 2023 | 34.82 | 35.80 | 34.82 | 35.66 | 461,785 | +0.96(+2.77%) |
Apr 10, 2023 | 34.44 | 34.81 | 33.93 | 34.70 | 270,905 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 36.02 | 34.54 | 34.69 | 320,046 | -0.91(-2.56%) |
Apr 05, 2023 | 35.34 | 36.10 | 35.21 | 35.60 | 504,884 | +0.12(+0.34%) |
Apr 04, 2023 | 35.19 | 35.65 | 35.14 | 35.48 | 357,715 | +0.46(+1.31%) |
Apr 03, 2023 | 36.04 | 36.04 | 34.91 | 35.02 | 600,237 | -1.13(-3.13%) |
Mar 31, 2023 | 36.10 | 36.61 | 35.81 | 36.15 | 435,637 | +0.28(+0.78%) |
Mar 30, 2023 | 34.24 | 35.98 | 34.09 | 35.87 | 489,450 | +1.99(+5.87%) |
Mar 29, 2023 | 33.33 | 34.10 | 33.24 | 33.88 | 718,381 | +0.88(+2.67%) |
Mar 28, 2023 | 32.83 | 33.33 | 32.52 | 33.00 | 369,487 | -0.07(-0.21%) |
Mar 27, 2023 | 32.81 | 33.62 | 32.61 | 33.07 | 691,137 | +0.61(+1.88%) |
Mar 24, 2023 | 30.81 | 32.52 | 30.57 | 32.46 | 642,935 | +1.64(+5.32%) |
Mar 23, 2023 | 30.75 | 31.16 | 30.12 | 30.82 | 540,772 | +0.31(+1.02%) |
Mar 22, 2023 | 31.45 | 31.72 | 30.39 | 30.51 | 232,195 | -0.84(-2.68%) |
Mar 21, 2023 | 30.82 | 31.54 | 30.82 | 31.35 | 274,910 | +0.70(+2.28%) |
Mar 20, 2023 | 30.49 | 31.04 | 30.12 | 30.65 | 286,614 | +0.16(+0.52%) |
Mar 17, 2023 | 30.26 | 30.67 | 29.80 | 30.49 | 582,984 | +0.09(+0.30%) |
Mar 16, 2023 | 29.89 | 30.77 | 29.61 | 30.40 | 418,746 | +0.23(+0.76%) |
Mar 15, 2023 | 29.62 | 30.28 | 29.21 | 30.17 | 362,109 | -0.14(-0.46%) |
Mar 14, 2023 | 31.29 | 31.61 | 30.15 | 30.31 | 379,971 | -0.10(-0.33%) |
Mar 13, 2023 | 29.78 | 30.82 | 28.75 | 30.41 | 522,231 | +0.22(+0.73%) |
Mar 10, 2023 | 31.46 | 31.56 | 29.60 | 30.19 | 559,565 | -1.50(-4.73%) |
Mar 09, 2023 | 31.49 | 32.29 | 31.36 | 31.69 | 793,386 | +0.36(+1.15%) |
Mar 08, 2023 | 32.12 | 32.12 | 30.93 | 31.33 | 332,322 | -0.98(-3.03%) |
Mar 07, 2023 | 32.36 | 32.72 | 31.93 | 32.31 | 485,618 | +0.12(+0.37%) |
Mar 06, 2023 | 34.52 | 34.56 | 31.97 | 32.19 | 645,139 | -2.24(-6.51%) |
Mar 03, 2023 | 34.37 | 35.15 | 33.94 | 34.43 | 1,285,134 | +0.44(+1.29%) |
Mar 02, 2023 | 31.36 | 33.99 | 31.28 | 33.99 | 694,299 | +2.38(+7.53%) |