Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.82 | 23.82 | 23.52 | 23.73 | 13,111 | +0.13(+0.55%) |
May 30, 2023 | 23.67 | 23.67 | 23.32 | 23.60 | 8,129 | +0.21(+0.90%) |
May 26, 2023 | 23.20 | 23.59 | 23.20 | 23.39 | 26,196 | -0.11(-0.47%) |
May 25, 2023 | 23.50 | 23.69 | 23.26 | 23.50 | 17,103 | -0.13(-0.55%) |
May 24, 2023 | 23.94 | 23.95 | 23.50 | 23.63 | 15,784 | -0.16(-0.67%) |
May 23, 2023 | 23.74 | 23.88 | 23.62 | 23.79 | 19,551 | +0.27(+1.15%) |
May 22, 2023 | 23.59 | 24.17 | 23.52 | 23.52 | 23,413 | -0.31(-1.30%) |
May 19, 2023 | 24.28 | 24.28 | 23.44 | 23.83 | 23,342 | -0.16(-0.67%) |
May 18, 2023 | 24.00 | 24.47 | 23.80 | 23.99 | 19,026 | -0.29(-1.19%) |
May 17, 2023 | 24.01 | 24.28 | 23.92 | 24.28 | 38,552 | +0.31(+1.29%) |
May 16, 2023 | 24.34 | 24.39 | 23.45 | 23.97 | 23,430 | -0.04(-0.17%) |
May 15, 2023 | 24.05 | 24.61 | 24.00 | 24.01 | 13,770 | -0.24(-0.99%) |
May 12, 2023 | 24.00 | 24.51 | 23.89 | 24.25 | 9,797 | +0.02(+0.08%) |
May 11, 2023 | 24.08 | 24.67 | 24.02 | 24.23 | 8,510 | -0.34(-1.38%) |
May 10, 2023 | 24.88 | 25.00 | 24.16 | 24.57 | 11,731 | -0.40(-1.60%) |
May 09, 2023 | 25.25 | 25.46 | 24.13 | 24.97 | 14,327 | -0.31(-1.23%) |
May 08, 2023 | 26.25 | 26.25 | 25.28 | 25.28 | 39,605 | -0.53(-2.05%) |
May 05, 2023 | 25.57 | 26.90 | 25.19 | 25.81 | 16,264 | +0.23(+0.90%) |
May 04, 2023 | 27.06 | 28.31 | 24.78 | 25.58 | 25,146 | -1.51(-5.57%) |
May 03, 2023 | 27.65 | 27.88 | 26.85 | 27.09 | 15,590 | -0.54(-1.95%) |
May 02, 2023 | 30.46 | 30.46 | 27.63 | 27.63 | 19,709 | -2.90(-9.50%) |
May 01, 2023 | 30.90 | 30.92 | 30.53 | 30.53 | 5,341 | -0.32(-1.04%) |
Apr 28, 2023 | 30.53 | 31.22 | 30.52 | 30.85 | 7,077 | +0.06(+0.19%) |
Apr 27, 2023 | 30.65 | 31.13 | 30.59 | 30.79 | 7,239 | -0.01(-0.03%) |
Apr 26, 2023 | 31.07 | 31.50 | 30.37 | 30.80 | 20,856 | -0.56(-1.79%) |
Apr 25, 2023 | 31.88 | 31.89 | 31.11 | 31.36 | 10,970 | -0.65(-2.03%) |
Apr 24, 2023 | 32.21 | 32.21 | 31.43 | 32.01 | 6,784 | +0.06(+0.19%) |
Apr 21, 2023 | 32.05 | 32.39 | 31.95 | 31.95 | 6,911 | -0.16(-0.50%) |
Apr 20, 2023 | 32.25 | 32.37 | 31.96 | 32.11 | 5,932 | -0.09(-0.28%) |
Apr 19, 2023 | 32.35 | 32.45 | 32.12 | 32.20 | 8,507 | -0.07(-0.22%) |
Apr 18, 2023 | 32.15 | 32.49 | 32.15 | 32.27 | 3,704 | +0.02(+0.06%) |
Apr 17, 2023 | 31.86 | 32.72 | 31.86 | 32.25 | 10,277 | +0.26(+0.81%) |
Apr 14, 2023 | 32.18 | 32.40 | 31.70 | 31.99 | 69,023 | -0.14(-0.44%) |
Apr 13, 2023 | 32.24 | 32.65 | 32.12 | 32.13 | 6,697 | -0.28(-0.86%) |
Apr 12, 2023 | 32.11 | 32.64 | 32.06 | 32.41 | 9,952 | +0.29(+0.90%) |
Apr 11, 2023 | 32.32 | 32.45 | 32.12 | 32.12 | 14,221 | -0.15(-0.46%) |
Apr 10, 2023 | 32.10 | 32.67 | 32.10 | 32.27 | 11,719 | +0.05(+0.17%) |
Apr 06, 2023 | 32.53 | 32.53 | 32.22 | 32.22 | 2,501 | -0.18(-0.57%) |
Apr 05, 2023 | 32.21 | 33.02 | 32.21 | 32.40 | 11,453 | -0.17(-0.52%) |
Apr 04, 2023 | 33.48 | 33.48 | 32.56 | 32.57 | 8,384 | -0.63(-1.90%) |
Apr 03, 2023 | 33.37 | 33.88 | 33.04 | 33.20 | 18,510 | -0.36(-1.09%) |
Mar 31, 2023 | 33.69 | 33.69 | 33.20 | 33.56 | 5,968 | +0.25(+0.77%) |
Mar 30, 2023 | 34.29 | 34.29 | 33.31 | 33.31 | 12,129 | -0.56(-1.65%) |
Mar 29, 2023 | 34.26 | 34.28 | 33.86 | 33.87 | 12,601 | -0.29(-0.85%) |
Mar 28, 2023 | 34.07 | 34.50 | 33.82 | 34.16 | 10,148 | +0.06(+0.18%) |
Mar 27, 2023 | 35.12 | 35.12 | 34.04 | 34.10 | 7,061 | -0.10(-0.29%) |
Mar 24, 2023 | 33.71 | 34.34 | 33.71 | 34.20 | 10,919 | +0.18(+0.53%) |
Mar 23, 2023 | 34.67 | 34.67 | 33.66 | 34.02 | 8,428 | -0.10(-0.29%) |
Mar 22, 2023 | 35.38 | 36.10 | 34.12 | 34.12 | 25,680 | -1.37(-3.86%) |
Mar 21, 2023 | 35.30 | 35.78 | 34.94 | 35.49 | 12,146 | +0.78(+2.25%) |
Mar 20, 2023 | 34.94 | 36.20 | 34.54 | 34.71 | 10,344 | -0.25(-0.72%) |
Mar 17, 2023 | 35.98 | 35.98 | 34.40 | 34.96 | 10,837 | -0.34(-0.96%) |
Mar 16, 2023 | 34.72 | 35.30 | 34.30 | 35.30 | 20,204 | +0.63(+1.82%) |
Mar 15, 2023 | 34.16 | 35.27 | 34.00 | 34.67 | 21,227 | -0.80(-2.26%) |
Mar 14, 2023 | 36.22 | 36.96 | 35.44 | 35.47 | 17,443 | -0.03(-0.08%) |
Mar 13, 2023 | 36.15 | 36.15 | 35.42 | 35.50 | 11,345 | -1.64(-4.42%) |
Mar 10, 2023 | 37.25 | 37.25 | 36.67 | 37.14 | 17,103 | -0.16(-0.43%) |
Mar 09, 2023 | 38.03 | 38.10 | 36.82 | 37.30 | 21,432 | -1.10(-2.86%) |
Mar 08, 2023 | 38.49 | 38.49 | 38.12 | 38.40 | 11,486 | +0.23(+0.60%) |
Mar 07, 2023 | 38.91 | 38.95 | 38.17 | 38.17 | 11,498 | -0.33(-0.86%) |
Mar 06, 2023 | 38.68 | 38.68 | 38.23 | 38.50 | 10,757 | -0.10(-0.26%) |
Mar 03, 2023 | 38.51 | 38.73 | 38.37 | 38.60 | 4,866 | -0.07(-0.18%) |
Mar 02, 2023 | 38.62 | 38.84 | 38.36 | 38.67 | 7,319 | +0.05(+0.13%) |