Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.27 | 33.37 | 32.37 | 33.13 | 215,927 | -0.38(-1.12%) |
May 30, 2023 | 34.81 | 35.28 | 33.38 | 33.51 | 220,205 | -1.30(-3.74%) |
May 26, 2023 | 34.16 | 35.62 | 33.88 | 34.81 | 234,767 | +0.81(+2.37%) |
May 25, 2023 | 33.77 | 34.70 | 33.20 | 34.01 | 203,820 | +0.27(+0.81%) |
May 24, 2023 | 33.74 | 34.04 | 33.05 | 33.73 | 149,838 | -0.48(-1.39%) |
May 23, 2023 | 34.47 | 35.31 | 33.96 | 34.21 | 265,820 | -0.18(-0.53%) |
May 22, 2023 | 33.57 | 34.65 | 33.45 | 34.39 | 175,913 | +1.04(+3.13%) |
May 19, 2023 | 33.79 | 33.93 | 32.81 | 33.35 | 225,344 | -0.06(-0.19%) |
May 18, 2023 | 33.54 | 33.72 | 32.41 | 33.41 | 203,641 | +0.06(+0.19%) |
May 17, 2023 | 30.82 | 33.38 | 30.79 | 33.35 | 283,468 | +2.48(+8.04%) |
May 16, 2023 | 30.30 | 30.96 | 29.70 | 30.86 | 326,802 | +0.34(+1.11%) |
May 15, 2023 | 30.40 | 31.50 | 29.85 | 30.52 | 261,831 | -0.07(-0.24%) |
May 12, 2023 | 32.76 | 32.94 | 30.43 | 30.60 | 308,543 | -2.13(-6.52%) |
May 11, 2023 | 33.79 | 34.13 | 32.48 | 32.73 | 287,622 | -0.99(-2.93%) |
May 10, 2023 | 35.43 | 35.46 | 33.51 | 33.72 | 458,382 | -1.14(-3.27%) |
May 09, 2023 | 32.79 | 34.98 | 32.29 | 34.86 | 480,403 | +2.09(+6.38%) |
May 08, 2023 | 32.58 | 32.90 | 30.38 | 32.77 | 488,062 | +0.14(+0.44%) |
May 05, 2023 | 27.09 | 33.23 | 27.09 | 32.63 | 1,237,903 | +7.64(+30.57%) |
May 04, 2023 | 25.73 | 25.73 | 24.18 | 24.99 | 550,146 | -0.60(-2.36%) |
May 03, 2023 | 26.01 | 26.40 | 25.43 | 25.59 | 321,651 | -0.20(-0.79%) |
May 02, 2023 | 27.09 | 27.09 | 25.16 | 25.80 | 350,069 | -1.56(-5.69%) |
May 01, 2023 | 27.91 | 28.31 | 26.80 | 27.35 | 220,954 | -0.66(-2.35%) |
Apr 28, 2023 | 27.49 | 29.03 | 27.49 | 28.01 | 283,211 | +0.35(+1.25%) |
Apr 27, 2023 | 26.33 | 28.07 | 25.88 | 27.66 | 506,350 | +1.53(+5.85%) |
Apr 26, 2023 | 26.86 | 27.13 | 25.90 | 26.13 | 407,904 | -0.75(-2.78%) |
Apr 25, 2023 | 27.95 | 28.64 | 26.68 | 26.88 | 429,372 | -1.65(-5.80%) |
Apr 24, 2023 | 29.30 | 29.94 | 28.23 | 28.54 | 618,591 | -0.60(-2.07%) |
Apr 21, 2023 | 28.46 | 29.36 | 28.01 | 29.14 | 434,262 | +0.70(+2.47%) |
Apr 20, 2023 | 27.57 | 29.14 | 27.57 | 28.44 | 572,918 | +0.35(+1.23%) |
Apr 19, 2023 | 27.32 | 28.17 | 26.95 | 28.09 | 405,454 | +0.51(+1.84%) |
Apr 18, 2023 | 26.68 | 27.67 | 26.29 | 27.58 | 458,975 | +1.19(+4.51%) |
Apr 17, 2023 | 25.04 | 26.47 | 24.93 | 26.39 | 438,286 | +1.52(+6.11%) |
Apr 14, 2023 | 24.81 | 25.01 | 23.88 | 24.87 | 288,303 | +0.31(+1.27%) |
Apr 13, 2023 | 24.03 | 24.75 | 23.93 | 24.56 | 270,530 | +0.73(+3.06%) |
Apr 12, 2023 | 24.45 | 24.86 | 23.41 | 23.83 | 291,334 | -0.29(-1.22%) |
Apr 11, 2023 | 22.95 | 24.43 | 22.95 | 24.12 | 396,369 | +1.19(+5.20%) |
Apr 10, 2023 | 22.34 | 23.66 | 22.19 | 22.93 | 600,575 | +0.46(+2.06%) |
Apr 06, 2023 | 23.20 | 23.90 | 22.36 | 22.47 | 580,248 | -0.69(-2.99%) |
Apr 05, 2023 | 24.52 | 24.53 | 23.08 | 23.16 | 714,141 | -1.54(-6.23%) |
Apr 04, 2023 | 24.90 | 25.07 | 24.14 | 24.70 | 461,893 | -0.12(-0.50%) |
Apr 03, 2023 | 25.25 | 25.58 | 24.33 | 24.83 | 388,170 | -0.42(-1.66%) |
Mar 31, 2023 | 25.52 | 25.83 | 24.82 | 25.25 | 499,843 | +0.00(+0.00%) |
Mar 30, 2023 | 26.32 | 26.41 | 25.13 | 25.25 | 427,260 | -0.45(-1.76%) |
Mar 29, 2023 | 24.76 | 25.70 | 24.50 | 25.70 | 334,601 | +1.35(+5.55%) |
Mar 28, 2023 | 25.00 | 25.16 | 24.26 | 24.35 | 377,007 | -0.84(-3.35%) |
Mar 27, 2023 | 24.36 | 25.37 | 23.95 | 25.19 | 519,543 | +1.22(+5.08%) |
Mar 24, 2023 | 24.94 | 24.94 | 22.75 | 23.97 | 1,631,666 | -1.55(-6.06%) |
Mar 23, 2023 | 27.19 | 27.69 | 25.19 | 25.52 | 912,589 | -1.22(-4.56%) |
Mar 22, 2023 | 27.72 | 28.24 | 26.74 | 26.74 | 444,160 | -1.19(-4.27%) |
Mar 21, 2023 | 27.61 | 28.25 | 27.35 | 27.93 | 558,225 | +1.24(+4.63%) |
Mar 20, 2023 | 26.87 | 28.38 | 26.56 | 26.69 | 571,158 | +0.21(+0.81%) |
Mar 17, 2023 | 27.74 | 28.08 | 26.01 | 26.48 | 1,270,483 | -1.74(-6.17%) |
Mar 16, 2023 | 26.19 | 29.50 | 26.12 | 28.22 | 1,290,593 | +0.73(+2.65%) |
Mar 15, 2023 | 26.51 | 28.04 | 25.94 | 27.49 | 988,986 | -0.74(-2.61%) |
Mar 14, 2023 | 27.93 | 30.46 | 27.93 | 28.23 | 1,098,341 | +1.57(+5.87%) |
Mar 13, 2023 | 27.44 | 27.44 | 24.95 | 26.67 | 1,675,512 | -1.86(-6.52%) |
Mar 10, 2023 | 31.12 | 31.35 | 26.32 | 28.53 | 2,218,047 | -3.88(-11.96%) |
Mar 09, 2023 | 35.18 | 35.18 | 32.22 | 32.40 | 766,655 | -2.53(-7.25%) |
Mar 08, 2023 | 35.79 | 35.93 | 34.43 | 34.94 | 502,384 | -0.71(-1.99%) |
Mar 07, 2023 | 35.16 | 35.74 | 34.77 | 35.65 | 486,244 | +0.82(+2.34%) |
Mar 06, 2023 | 35.12 | 35.80 | 34.46 | 34.83 | 375,595 | -0.14(-0.40%) |
Mar 03, 2023 | 33.79 | 35.18 | 33.68 | 34.97 | 341,459 | +1.52(+4.54%) |
Mar 02, 2023 | 33.27 | 33.97 | 33.01 | 33.45 | 453,012 | -0.12(-0.36%) |