Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.96 | 30.96 | 29.11 | 30.73 | 609,241 | -0.39(-1.25%) |
May 30, 2023 | 32.77 | 33.15 | 30.64 | 31.11 | 831,638 | -2.45(-7.30%) |
May 26, 2023 | 32.80 | 34.01 | 32.23 | 33.56 | 629,025 | +1.85(+5.82%) |
May 25, 2023 | 33.04 | 33.04 | 31.51 | 31.72 | 451,976 | -1.39(-4.20%) |
May 24, 2023 | 33.48 | 34.30 | 32.67 | 33.11 | 476,574 | -1.13(-3.29%) |
May 23, 2023 | 35.23 | 35.58 | 34.11 | 34.23 | 499,850 | -2.25(-6.18%) |
May 22, 2023 | 36.59 | 37.72 | 36.34 | 36.49 | 524,609 | +1.34(+3.82%) |
May 19, 2023 | 35.41 | 35.62 | 34.66 | 35.15 | 341,729 | -0.62(-1.74%) |
May 18, 2023 | 38.57 | 38.59 | 35.30 | 35.77 | 633,964 | -3.14(-8.07%) |
May 17, 2023 | 37.74 | 39.10 | 37.46 | 38.91 | 263,708 | -0.20(-0.52%) |
May 16, 2023 | 38.39 | 39.34 | 37.61 | 39.11 | 299,818 | -0.74(-1.85%) |
May 15, 2023 | 37.95 | 40.12 | 37.34 | 39.85 | 414,876 | +3.97(+11.08%) |
May 12, 2023 | 36.73 | 36.77 | 35.67 | 35.88 | 244,439 | -2.05(-5.41%) |
May 11, 2023 | 35.84 | 38.10 | 35.64 | 37.93 | 419,975 | +2.33(+6.55%) |
May 10, 2023 | 35.27 | 36.30 | 34.77 | 35.59 | 273,994 | -0.28(-0.79%) |
May 09, 2023 | 35.11 | 36.10 | 34.76 | 35.88 | 277,038 | -1.84(-4.87%) |
May 08, 2023 | 38.07 | 38.07 | 37.00 | 37.71 | 198,707 | -0.64(-1.67%) |
May 05, 2023 | 37.98 | 38.51 | 37.31 | 38.35 | 165,269 | +0.99(+2.65%) |
May 04, 2023 | 36.65 | 38.11 | 36.54 | 37.36 | 227,036 | +1.19(+3.28%) |
May 03, 2023 | 36.08 | 36.69 | 35.47 | 36.18 | 180,658 | -0.11(-0.29%) |
May 02, 2023 | 38.10 | 38.10 | 35.49 | 36.28 | 296,543 | -2.75(-7.04%) |
May 01, 2023 | 38.81 | 39.89 | 38.78 | 39.03 | 104,197 | -0.30(-0.77%) |
Apr 28, 2023 | 38.27 | 39.62 | 37.96 | 39.34 | 253,802 | +0.83(+2.14%) |
Apr 27, 2023 | 37.62 | 38.95 | 37.23 | 38.51 | 192,791 | +1.11(+2.96%) |
Apr 26, 2023 | 37.99 | 38.43 | 37.24 | 37.40 | 243,876 | +1.46(+4.05%) |
Apr 25, 2023 | 36.87 | 36.89 | 35.57 | 35.94 | 406,450 | -2.59(-6.73%) |
Apr 24, 2023 | 39.94 | 40.12 | 38.02 | 38.54 | 320,443 | -1.87(-4.62%) |
Apr 21, 2023 | 40.90 | 41.13 | 39.82 | 40.40 | 384,045 | -1.78(-4.22%) |
Apr 20, 2023 | 43.19 | 43.80 | 41.72 | 42.18 | 204,804 | -0.99(-2.30%) |
Apr 19, 2023 | 42.77 | 43.33 | 42.58 | 43.17 | 284,807 | -1.43(-3.20%) |
Apr 18, 2023 | 45.12 | 45.47 | 44.23 | 44.60 | 188,817 | -0.05(-0.11%) |
Apr 17, 2023 | 44.16 | 44.68 | 43.72 | 44.65 | 284,027 | +2.47(+5.85%) |
Apr 14, 2023 | 42.70 | 43.39 | 41.84 | 42.18 | 292,561 | -1.55(-3.53%) |
Apr 13, 2023 | 43.39 | 44.23 | 43.30 | 43.73 | 280,302 | +2.18(+5.24%) |
Apr 12, 2023 | 44.21 | 44.52 | 41.26 | 41.55 | 628,299 | -4.10(-8.98%) |
Apr 11, 2023 | 46.84 | 47.05 | 45.52 | 45.65 | 310,372 | -0.23(-0.51%) |
Apr 10, 2023 | 45.68 | 46.54 | 45.33 | 45.88 | 313,987 | -1.13(-2.40%) |
Apr 06, 2023 | 45.86 | 47.37 | 45.22 | 47.01 | 277,219 | +1.42(+3.11%) |
Apr 05, 2023 | 47.42 | 47.52 | 44.91 | 45.59 | 280,896 | -2.42(-5.04%) |
Apr 04, 2023 | 48.10 | 48.59 | 46.84 | 48.01 | 398,035 | -1.26(-2.56%) |
Apr 03, 2023 | 49.07 | 49.98 | 48.49 | 49.28 | 277,162 | -0.26(-0.53%) |
Mar 31, 2023 | 50.36 | 50.97 | 49.08 | 49.54 | 300,560 | -1.68(-3.28%) |
Mar 30, 2023 | 49.85 | 52.12 | 49.81 | 51.22 | 549,162 | +1.74(+3.52%) |
Mar 29, 2023 | 48.41 | 49.76 | 47.31 | 49.48 | 344,518 | +0.71(+1.45%) |
Mar 28, 2023 | 47.78 | 49.14 | 47.05 | 48.77 | 737,163 | +3.76(+8.35%) |
Mar 27, 2023 | 45.18 | 45.52 | 44.02 | 45.01 | 423,210 | -1.97(-4.20%) |
Mar 24, 2023 | 46.06 | 48.53 | 46.04 | 46.98 | 499,582 | +0.11(+0.23%) |
Mar 23, 2023 | 46.97 | 48.82 | 45.80 | 46.88 | 1,120,777 | +4.02(+9.39%) |
Mar 22, 2023 | 44.40 | 44.58 | 42.81 | 42.85 | 360,621 | -0.67(-1.54%) |
Mar 21, 2023 | 43.25 | 44.05 | 42.53 | 43.52 | 468,439 | +1.27(+2.99%) |
Mar 20, 2023 | 41.38 | 43.48 | 40.05 | 42.26 | 734,801 | -0.96(-2.22%) |
Mar 17, 2023 | 44.36 | 44.63 | 42.13 | 43.22 | 523,896 | +0.15(+0.34%) |
Mar 16, 2023 | 40.49 | 43.21 | 40.35 | 43.07 | 468,614 | +2.28(+5.59%) |
Mar 15, 2023 | 40.78 | 41.47 | 39.35 | 40.79 | 642,514 | -2.37(-5.49%) |
Mar 14, 2023 | 41.93 | 43.21 | 41.24 | 43.16 | 714,575 | +0.78(+1.83%) |
Mar 13, 2023 | 41.18 | 43.26 | 40.54 | 42.38 | 642,545 | +1.21(+2.95%) |
Mar 10, 2023 | 40.75 | 42.11 | 40.05 | 41.17 | 734,789 | +0.37(+0.90%) |
Mar 09, 2023 | 43.47 | 43.47 | 40.49 | 40.80 | 958,022 | -4.99(-10.89%) |
Mar 08, 2023 | 45.32 | 45.98 | 44.52 | 45.79 | 359,227 | -0.88(-1.89%) |
Mar 07, 2023 | 48.38 | 48.38 | 46.26 | 46.67 | 409,169 | -3.00(-6.04%) |
Mar 06, 2023 | 50.92 | 51.30 | 49.45 | 49.67 | 303,750 | -2.33(-4.48%) |
Mar 03, 2023 | 51.66 | 52.32 | 51.25 | 52.00 | 500,339 | +0.53(+1.04%) |
Mar 02, 2023 | 47.98 | 51.57 | 47.55 | 51.47 | 875,578 | +3.12(+6.46%) |