Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.04 | 37.18 | 32.37 | 32.98 | 1,095,441 | -4.56(-12.15%) |
May 30, 2023 | 36.69 | 37.56 | 35.33 | 37.54 | 572,491 | +1.44(+3.99%) |
May 26, 2023 | 35.50 | 36.53 | 34.20 | 36.10 | 715,310 | +0.76(+2.15%) |
May 25, 2023 | 33.42 | 35.68 | 32.28 | 35.34 | 841,792 | +3.14(+9.75%) |
May 24, 2023 | 31.31 | 32.30 | 30.46 | 32.20 | 444,402 | +1.06(+3.40%) |
May 23, 2023 | 31.35 | 32.44 | 30.96 | 31.14 | 448,336 | +0.01(+0.03%) |
May 22, 2023 | 29.34 | 31.55 | 28.72 | 31.13 | 661,691 | +2.10(+7.23%) |
May 19, 2023 | 31.90 | 32.00 | 28.38 | 29.03 | 809,799 | -2.31(-7.37%) |
May 18, 2023 | 28.64 | 31.85 | 27.76 | 31.34 | 1,187,051 | +3.20(+11.37%) |
May 17, 2023 | 25.57 | 28.24 | 25.21 | 28.14 | 882,493 | +3.64(+14.86%) |
May 16, 2023 | 24.67 | 25.10 | 23.58 | 24.50 | 391,646 | -0.10(-0.41%) |
May 15, 2023 | 24.55 | 25.15 | 24.17 | 24.60 | 505,034 | +0.16(+0.65%) |
May 12, 2023 | 25.02 | 26.00 | 24.41 | 24.44 | 465,323 | -0.63(-2.51%) |
May 11, 2023 | 26.42 | 26.75 | 24.89 | 25.07 | 337,851 | -1.45(-5.47%) |
May 10, 2023 | 27.85 | 28.21 | 25.63 | 26.52 | 369,849 | -1.36(-4.88%) |
May 09, 2023 | 28.80 | 29.00 | 27.27 | 27.88 | 748,826 | -0.22(-0.78%) |
May 08, 2023 | 27.43 | 28.12 | 26.07 | 28.10 | 363,787 | +1.06(+3.92%) |
May 05, 2023 | 26.68 | 28.10 | 26.57 | 27.04 | 765,137 | +0.53(+2.00%) |
May 04, 2023 | 25.65 | 27.05 | 25.11 | 26.51 | 756,200 | +1.16(+4.58%) |
May 03, 2023 | 23.84 | 25.67 | 22.89 | 25.35 | 835,426 | +1.95(+8.33%) |
May 02, 2023 | 26.77 | 26.80 | 22.40 | 23.40 | 1,957,216 | -3.37(-12.59%) |
May 01, 2023 | 26.25 | 27.44 | 25.58 | 26.77 | 857,075 | +0.21(+0.79%) |
Apr 28, 2023 | 27.97 | 28.21 | 26.26 | 26.56 | 750,515 | -1.43(-5.11%) |
Apr 27, 2023 | 29.61 | 30.00 | 26.35 | 27.99 | 831,801 | -1.42(-4.83%) |
Apr 26, 2023 | 29.24 | 31.25 | 29.04 | 29.41 | 411,058 | +0.17(+0.58%) |
Apr 25, 2023 | 30.19 | 31.27 | 29.23 | 29.24 | 416,830 | -0.89(-2.95%) |
Apr 24, 2023 | 31.18 | 32.17 | 29.10 | 30.13 | 564,366 | -0.43(-1.41%) |
Apr 21, 2023 | 30.26 | 31.43 | 29.06 | 30.56 | 681,461 | +0.30(+0.99%) |
Apr 20, 2023 | 28.89 | 30.42 | 28.32 | 30.26 | 815,292 | +1.58(+5.51%) |
Apr 19, 2023 | 28.02 | 28.81 | 27.62 | 28.68 | 358,715 | +0.43(+1.52%) |
Apr 18, 2023 | 27.30 | 28.40 | 26.49 | 28.25 | 390,464 | +0.98(+3.59%) |
Apr 17, 2023 | 28.01 | 28.56 | 27.03 | 27.27 | 366,382 | -0.67(-2.40%) |
Apr 14, 2023 | 26.95 | 30.29 | 26.95 | 27.94 | 690,034 | +0.67(+2.46%) |
Apr 13, 2023 | 27.93 | 28.05 | 26.60 | 27.27 | 504,395 | -0.40(-1.45%) |
Apr 12, 2023 | 26.15 | 27.98 | 25.05 | 27.67 | 868,286 | -0.17(-0.61%) |
Apr 11, 2023 | 25.53 | 29.00 | 25.53 | 27.84 | 733,020 | +1.90(+7.32%) |
Apr 10, 2023 | 25.00 | 26.43 | 24.33 | 25.94 | 489,233 | +0.52(+2.05%) |
Apr 06, 2023 | 24.25 | 25.96 | 23.88 | 25.42 | 495,353 | +1.18(+4.85%) |
Apr 05, 2023 | 23.65 | 24.29 | 22.63 | 24.25 | 562,880 | +1.07(+4.59%) |
Apr 04, 2023 | 23.88 | 23.94 | 22.32 | 23.18 | 456,059 | -0.71(-2.97%) |
Apr 03, 2023 | 22.60 | 24.00 | 22.50 | 23.89 | 488,698 | +1.05(+4.60%) |
Mar 31, 2023 | 22.43 | 23.09 | 22.30 | 22.84 | 352,269 | +0.67(+3.02%) |
Mar 30, 2023 | 22.00 | 22.82 | 21.66 | 22.17 | 334,574 | +0.35(+1.60%) |
Mar 29, 2023 | 20.97 | 21.86 | 20.82 | 21.82 | 204,418 | +0.88(+4.20%) |
Mar 28, 2023 | 22.55 | 23.12 | 20.70 | 20.94 | 433,807 | -2.03(-8.84%) |
Mar 27, 2023 | 21.56 | 23.51 | 21.53 | 22.97 | 532,213 | +1.29(+5.95%) |
Mar 24, 2023 | 22.40 | 23.05 | 21.30 | 21.68 | 531,718 | -0.65(-2.91%) |
Mar 23, 2023 | 23.41 | 23.41 | 21.55 | 22.33 | 687,860 | -0.46(-2.02%) |
Mar 22, 2023 | 21.44 | 23.15 | 20.77 | 22.79 | 671,650 | +1.35(+6.30%) |
Mar 21, 2023 | 20.50 | 21.53 | 20.01 | 21.44 | 864,815 | +1.00(+4.89%) |
Mar 20, 2023 | 18.36 | 20.60 | 18.36 | 20.44 | 1,107,250 | +1.72(+9.19%) |
Mar 17, 2023 | 16.92 | 18.77 | 16.70 | 18.72 | 2,671,655 | +1.62(+9.47%) |
Mar 16, 2023 | 16.42 | 17.24 | 16.29 | 17.10 | 610,526 | +0.45(+2.70%) |
Mar 15, 2023 | 16.80 | 16.97 | 16.08 | 16.65 | 602,905 | -0.43(-2.52%) |
Mar 14, 2023 | 16.52 | 17.62 | 16.52 | 17.08 | 419,425 | +0.68(+4.15%) |
Mar 13, 2023 | 17.42 | 18.11 | 16.03 | 16.40 | 474,367 | -1.25(-7.08%) |
Mar 10, 2023 | 17.86 | 18.06 | 16.91 | 17.65 | 1,166,625 | -0.22(-1.23%) |
Mar 09, 2023 | 17.10 | 19.21 | 17.10 | 17.87 | 592,034 | +0.47(+2.70%) |
Mar 08, 2023 | 17.21 | 17.62 | 16.91 | 17.40 | 359,420 | +0.53(+3.14%) |
Mar 07, 2023 | 18.26 | 18.29 | 16.71 | 16.87 | 532,051 | -1.30(-7.15%) |
Mar 06, 2023 | 16.85 | 18.65 | 16.82 | 18.17 | 1,499,852 | +1.77(+10.79%) |
Mar 03, 2023 | 15.49 | 17.02 | 15.47 | 16.40 | 887,674 | +1.43(+9.55%) |
Mar 02, 2023 | 15.87 | 15.99 | 14.14 | 14.97 | 1,394,030 | -1.05(-6.55%) |