Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.75 | 32.85 | 31.87 | 32.62 | 219,360 | -0.37(-1.12%) |
May 30, 2023 | 34.27 | 34.73 | 32.86 | 32.99 | 223,706 | -1.28(-3.74%) |
May 26, 2023 | 33.63 | 35.06 | 33.35 | 34.27 | 238,499 | +0.79(+2.37%) |
May 25, 2023 | 33.24 | 34.16 | 32.68 | 33.47 | 207,061 | +0.27(+0.81%) |
May 24, 2023 | 33.21 | 33.51 | 32.53 | 33.20 | 152,220 | -0.47(-1.39%) |
May 23, 2023 | 33.93 | 34.76 | 33.43 | 33.67 | 270,047 | -0.18(-0.53%) |
May 22, 2023 | 33.05 | 34.10 | 32.92 | 33.85 | 178,709 | +1.03(+3.13%) |
May 19, 2023 | 33.27 | 33.40 | 32.29 | 32.82 | 228,926 | -0.06(-0.19%) |
May 18, 2023 | 33.01 | 33.19 | 31.90 | 32.89 | 206,879 | +0.06(+0.19%) |
May 17, 2023 | 30.34 | 32.86 | 30.31 | 32.82 | 287,974 | +2.44(+8.04%) |
May 16, 2023 | 29.82 | 30.47 | 29.23 | 30.38 | 331,997 | +0.33(+1.11%) |
May 15, 2023 | 29.92 | 31.01 | 29.38 | 30.05 | 265,993 | -0.07(-0.24%) |
May 12, 2023 | 32.25 | 32.42 | 29.95 | 30.12 | 313,448 | -2.10(-6.52%) |
May 11, 2023 | 33.26 | 33.59 | 31.98 | 32.22 | 292,194 | -0.97(-2.93%) |
May 10, 2023 | 34.87 | 34.91 | 32.98 | 33.19 | 465,669 | -1.12(-3.27%) |
May 09, 2023 | 32.27 | 34.43 | 31.78 | 34.31 | 488,041 | +2.06(+6.38%) |
May 08, 2023 | 32.07 | 32.39 | 29.91 | 32.26 | 495,821 | +0.14(+0.44%) |
May 05, 2023 | 26.67 | 32.71 | 26.67 | 32.12 | 1,257,584 | +7.52(+30.57%) |
May 04, 2023 | 25.33 | 25.33 | 23.80 | 24.60 | 558,893 | -0.60(-2.36%) |
May 03, 2023 | 25.60 | 25.99 | 25.03 | 25.19 | 326,765 | -0.20(-0.79%) |
May 02, 2023 | 26.67 | 26.67 | 24.76 | 25.39 | 355,635 | -1.53(-5.69%) |
May 01, 2023 | 27.48 | 27.87 | 26.38 | 26.92 | 224,467 | -0.65(-2.35%) |
Apr 28, 2023 | 27.06 | 28.57 | 27.06 | 27.57 | 287,713 | +0.34(+1.25%) |
Apr 27, 2023 | 25.92 | 27.63 | 25.47 | 27.23 | 514,400 | +1.51(+5.85%) |
Apr 26, 2023 | 26.44 | 26.70 | 25.50 | 25.73 | 414,389 | -0.74(-2.78%) |
Apr 25, 2023 | 27.51 | 28.19 | 26.26 | 26.46 | 436,199 | -1.63(-5.80%) |
Apr 24, 2023 | 28.84 | 29.48 | 27.79 | 28.09 | 628,426 | -0.60(-2.08%) |
Apr 21, 2023 | 28.01 | 28.90 | 27.57 | 28.68 | 441,166 | +0.69(+2.47%) |
Apr 20, 2023 | 27.13 | 28.68 | 27.13 | 27.99 | 582,026 | +0.34(+1.23%) |
Apr 19, 2023 | 26.89 | 27.73 | 26.53 | 27.65 | 411,900 | +0.50(+1.84%) |
Apr 18, 2023 | 26.26 | 27.24 | 25.87 | 27.15 | 466,271 | +1.17(+4.51%) |
Apr 17, 2023 | 24.65 | 26.06 | 24.54 | 25.98 | 445,254 | +1.50(+6.11%) |
Apr 14, 2023 | 24.42 | 24.62 | 23.51 | 24.48 | 292,887 | +0.31(+1.27%) |
Apr 13, 2023 | 23.65 | 24.36 | 23.56 | 24.18 | 274,831 | +0.72(+3.06%) |
Apr 12, 2023 | 24.07 | 24.47 | 23.05 | 23.46 | 295,965 | -0.29(-1.22%) |
Apr 11, 2023 | 22.59 | 24.04 | 22.59 | 23.75 | 402,671 | +1.17(+5.20%) |
Apr 10, 2023 | 21.99 | 23.29 | 21.84 | 22.57 | 610,123 | +0.46(+2.06%) |
Apr 06, 2023 | 22.84 | 23.53 | 22.01 | 22.12 | 589,473 | -0.68(-2.99%) |
Apr 05, 2023 | 24.14 | 24.15 | 22.71 | 22.80 | 725,495 | -1.51(-6.23%) |
Apr 04, 2023 | 24.51 | 24.68 | 23.76 | 24.32 | 469,236 | -0.12(-0.50%) |
Apr 03, 2023 | 24.86 | 25.18 | 23.95 | 24.44 | 394,341 | -0.41(-1.66%) |
Mar 31, 2023 | 25.12 | 25.43 | 24.43 | 24.85 | 507,789 | +0.00(+0.00%) |
Mar 30, 2023 | 25.91 | 26.00 | 24.74 | 24.85 | 434,053 | -0.45(-1.76%) |
Mar 29, 2023 | 24.37 | 25.30 | 24.11 | 25.30 | 339,920 | +1.33(+5.55%) |
Mar 28, 2023 | 24.60 | 24.77 | 23.88 | 23.97 | 383,001 | -0.83(-3.35%) |
Mar 27, 2023 | 23.98 | 24.97 | 23.57 | 24.80 | 527,803 | +1.20(+5.08%) |
Mar 24, 2023 | 24.55 | 24.55 | 22.39 | 23.60 | 1,657,607 | -1.52(-6.06%) |
Mar 23, 2023 | 26.77 | 27.26 | 24.80 | 25.12 | 927,097 | -1.20(-4.56%) |
Mar 22, 2023 | 27.28 | 27.80 | 26.32 | 26.32 | 451,222 | -1.17(-4.27%) |
Mar 21, 2023 | 27.18 | 27.81 | 26.92 | 27.49 | 567,100 | +1.22(+4.63%) |
Mar 20, 2023 | 26.45 | 27.94 | 26.15 | 26.28 | 580,238 | +0.21(+0.81%) |
Mar 17, 2023 | 27.31 | 27.64 | 25.60 | 26.07 | 1,290,682 | -1.72(-6.18%) |
Mar 16, 2023 | 25.78 | 29.03 | 25.71 | 27.78 | 1,311,111 | +0.72(+2.65%) |
Mar 15, 2023 | 26.09 | 27.60 | 25.53 | 27.06 | 1,004,709 | -0.73(-2.61%) |
Mar 14, 2023 | 27.49 | 29.98 | 27.49 | 27.79 | 1,115,803 | +1.54(+5.87%) |
Mar 13, 2023 | 27.01 | 27.01 | 24.56 | 26.25 | 1,702,150 | -1.83(-6.51%) |
Mar 10, 2023 | 30.64 | 30.86 | 25.91 | 28.08 | 2,253,310 | -3.82(-11.97%) |
Mar 09, 2023 | 34.63 | 34.63 | 31.71 | 31.90 | 778,843 | -2.49(-7.25%) |
Mar 08, 2023 | 35.23 | 35.37 | 33.90 | 34.39 | 510,371 | -0.70(-1.99%) |
Mar 07, 2023 | 34.61 | 35.18 | 34.23 | 35.09 | 493,974 | +0.80(+2.34%) |
Mar 06, 2023 | 34.57 | 35.24 | 33.92 | 34.29 | 381,566 | -0.14(-0.40%) |
Mar 03, 2023 | 33.26 | 34.63 | 33.15 | 34.42 | 346,887 | +1.49(+4.54%) |
Mar 02, 2023 | 32.75 | 33.44 | 32.49 | 32.93 | 460,214 | -0.12(-0.36%) |