Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.30 | 28.30 | 27.48 | 27.97 | 922,299 | -1.06(-3.65%) |
May 30, 2023 | 29.79 | 29.79 | 28.81 | 29.03 | 298,451 | -3.17(-9.84%) |
May 26, 2023 | 32.74 | 32.74 | 31.38 | 32.20 | 570,483 | +0.39(+1.23%) |
May 25, 2023 | 33.35 | 33.79 | 31.81 | 31.81 | 283,899 | -0.95(-2.90%) |
May 24, 2023 | 33.21 | 33.30 | 32.60 | 32.76 | 108,546 | -0.68(-2.03%) |
May 23, 2023 | 33.76 | 33.92 | 33.34 | 33.44 | 109,906 | -0.35(-1.04%) |
May 22, 2023 | 33.83 | 34.29 | 33.79 | 33.79 | 124,617 | +0.87(+2.64%) |
May 19, 2023 | 32.99 | 32.99 | 32.72 | 32.92 | 176,738 | -0.42(-1.26%) |
May 18, 2023 | 33.78 | 34.00 | 33.16 | 33.34 | 77,753 | -1.16(-3.36%) |
May 17, 2023 | 34.10 | 34.54 | 34.07 | 34.50 | 49,329 | -0.71(-2.02%) |
May 16, 2023 | 34.70 | 35.21 | 34.70 | 35.21 | 51,863 | -0.33(-0.93%) |
May 15, 2023 | 34.34 | 35.60 | 34.34 | 35.54 | 190,668 | +2.42(+7.31%) |
May 12, 2023 | 33.49 | 33.59 | 33.03 | 33.12 | 62,157 | -0.38(-1.13%) |
May 11, 2023 | 32.78 | 33.56 | 32.76 | 33.50 | 363,635 | +0.41(+1.24%) |
May 10, 2023 | 33.05 | 33.25 | 32.69 | 33.09 | 154,766 | -0.23(-0.69%) |
May 09, 2023 | 33.00 | 33.45 | 33.00 | 33.32 | 120,014 | -0.95(-2.77%) |
May 08, 2023 | 33.97 | 34.27 | 33.93 | 34.27 | 261,690 | -0.22(-0.64%) |
May 05, 2023 | 34.34 | 34.67 | 34.01 | 34.49 | 121,262 | +0.66(+1.95%) |
May 04, 2023 | 33.45 | 33.98 | 33.26 | 33.83 | 184,975 | +0.57(+1.71%) |
May 03, 2023 | 33.92 | 33.92 | 33.19 | 33.26 | 240,488 | +0.16(+0.48%) |
May 02, 2023 | 33.48 | 33.48 | 32.80 | 33.10 | 83,873 | -1.03(-3.02%) |
May 01, 2023 | 34.26 | 34.56 | 34.05 | 34.13 | 104,430 | -0.13(-0.38%) |
Apr 28, 2023 | 33.03 | 34.37 | 33.03 | 34.26 | 173,254 | -0.15(-0.44%) |
Apr 27, 2023 | 34.10 | 34.58 | 33.96 | 34.41 | 110,808 | +0.65(+1.93%) |
Apr 26, 2023 | 34.26 | 34.50 | 33.66 | 33.76 | 90,787 | +0.62(+1.87%) |
Apr 25, 2023 | 33.52 | 33.52 | 32.94 | 33.14 | 97,581 | -1.51(-4.36%) |
Apr 24, 2023 | 34.92 | 34.92 | 34.43 | 34.65 | 71,905 | -0.34(-0.97%) |
Apr 21, 2023 | 35.04 | 35.39 | 34.67 | 34.99 | 95,265 | -0.54(-1.52%) |
Apr 20, 2023 | 35.65 | 35.93 | 35.21 | 35.53 | 120,426 | +0.83(+2.39%) |
Apr 19, 2023 | 34.41 | 34.74 | 34.34 | 34.70 | 74,459 | +0.32(+0.93%) |
Apr 18, 2023 | 34.43 | 34.71 | 34.15 | 34.38 | 110,129 | +0.31(+0.91%) |
Apr 17, 2023 | 33.98 | 34.30 | 33.76 | 34.07 | 262,777 | +1.64(+5.06%) |
Apr 14, 2023 | 32.79 | 32.79 | 32.27 | 32.43 | 46,878 | -1.07(-3.19%) |
Apr 13, 2023 | 33.95 | 33.95 | 33.29 | 33.50 | 44,045 | +1.00(+3.08%) |
Apr 12, 2023 | 33.40 | 33.47 | 32.43 | 32.50 | 105,498 | -1.93(-5.61%) |
Apr 11, 2023 | 34.76 | 34.87 | 34.32 | 34.43 | 221,588 | +0.16(+0.47%) |
Apr 10, 2023 | 34.44 | 34.51 | 33.88 | 34.27 | 46,174 | -0.57(-1.64%) |
Apr 06, 2023 | 33.80 | 34.84 | 33.80 | 34.84 | 206,551 | +1.04(+3.08%) |
Apr 05, 2023 | 34.14 | 34.34 | 33.50 | 33.80 | 86,346 | -0.65(-1.89%) |
Apr 04, 2023 | 34.19 | 34.58 | 34.03 | 34.45 | 96,171 | -1.20(-3.37%) |
Apr 03, 2023 | 35.00 | 35.86 | 35.00 | 35.65 | 137,286 | -0.58(-1.60%) |
Mar 31, 2023 | 35.79 | 36.80 | 35.79 | 36.23 | 153,825 | -1.01(-2.71%) |
Mar 30, 2023 | 36.09 | 37.24 | 36.09 | 37.24 | 476,701 | +1.38(+3.85%) |
Mar 29, 2023 | 35.60 | 36.00 | 35.38 | 35.86 | 333,976 | +0.52(+1.47%) |
Mar 28, 2023 | 34.87 | 35.46 | 34.72 | 35.34 | 435,355 | +1.86(+5.56%) |
Mar 27, 2023 | 33.70 | 33.75 | 33.37 | 33.48 | 746,580 | -3.67(-9.88%) |
Mar 24, 2023 | 35.50 | 37.89 | 35.50 | 37.15 | 948,071 | +1.34(+3.74%) |
Mar 23, 2023 | 35.71 | 36.43 | 35.54 | 35.81 | 348,101 | +2.70(+8.15%) |
Mar 22, 2023 | 33.30 | 33.57 | 33.04 | 33.11 | 113,135 | -0.43(-1.28%) |
Mar 21, 2023 | 33.00 | 33.64 | 33.00 | 33.54 | 209,020 | +0.34(+1.02%) |
Mar 20, 2023 | 32.90 | 33.49 | 32.82 | 33.20 | 55,789 | +0.31(+0.94%) |
Mar 17, 2023 | 33.27 | 33.27 | 32.47 | 32.89 | 81,756 | +0.26(+0.80%) |
Mar 16, 2023 | 32.40 | 32.71 | 31.99 | 32.63 | 164,337 | +0.95(+3.00%) |
Mar 15, 2023 | 31.77 | 31.85 | 31.25 | 31.68 | 117,059 | -0.98(-3.00%) |
Mar 14, 2023 | 32.49 | 32.68 | 32.20 | 32.66 | 243,489 | +0.05(+0.15%) |
Mar 13, 2023 | 32.28 | 32.80 | 32.18 | 32.61 | 71,105 | -0.11(-0.34%) |
Mar 10, 2023 | 32.59 | 32.96 | 32.32 | 32.72 | 114,340 | +0.80(+2.51%) |
Mar 09, 2023 | 33.15 | 33.15 | 31.85 | 31.92 | 277,516 | -1.54(-4.60%) |
Mar 08, 2023 | 33.60 | 33.64 | 33.34 | 33.46 | 124,747 | -0.86(-2.51%) |
Mar 07, 2023 | 34.85 | 35.06 | 34.30 | 34.32 | 145,397 | -1.89(-5.22%) |
Mar 06, 2023 | 36.50 | 36.50 | 36.12 | 36.21 | 138,201 | -0.04(-0.11%) |
Mar 03, 2023 | 36.66 | 36.84 | 36.16 | 36.25 | 58,250 | -0.59(-1.60%) |
Mar 02, 2023 | 36.07 | 36.93 | 35.74 | 36.84 | 286,325 | +1.03(+2.86%) |