Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.41 | 31.98 | 31.01 | 31.26 | 1,255,108 | -0.44(-1.38%) |
May 30, 2023 | 32.09 | 32.23 | 31.68 | 31.69 | 497,037 | -0.23(-0.71%) |
May 26, 2023 | 31.65 | 32.08 | 31.52 | 31.92 | 553,579 | +0.24(+0.75%) |
May 25, 2023 | 31.95 | 32.20 | 31.47 | 31.68 | 384,255 | -0.37(-1.14%) |
May 24, 2023 | 31.89 | 32.23 | 31.81 | 32.05 | 369,470 | +0.01(+0.05%) |
May 23, 2023 | 31.73 | 32.61 | 31.51 | 32.03 | 521,451 | +0.16(+0.50%) |
May 22, 2023 | 32.11 | 32.37 | 31.76 | 31.88 | 419,594 | -0.22(-0.68%) |
May 19, 2023 | 32.82 | 32.82 | 31.54 | 32.09 | 535,916 | -0.36(-1.10%) |
May 18, 2023 | 31.54 | 32.51 | 31.23 | 32.45 | 486,265 | +0.82(+2.59%) |
May 17, 2023 | 30.76 | 31.79 | 30.67 | 31.63 | 595,243 | +1.01(+3.29%) |
May 16, 2023 | 30.56 | 30.90 | 30.30 | 30.62 | 339,693 | -0.20(-0.64%) |
May 15, 2023 | 30.47 | 31.04 | 30.37 | 30.82 | 347,115 | +0.46(+1.53%) |
May 12, 2023 | 30.65 | 30.86 | 30.07 | 30.35 | 399,579 | -0.08(-0.26%) |
May 11, 2023 | 29.72 | 30.64 | 29.72 | 30.43 | 652,925 | +0.36(+1.18%) |
May 10, 2023 | 30.80 | 30.99 | 29.81 | 30.08 | 567,017 | -0.20(-0.65%) |
May 09, 2023 | 29.51 | 30.61 | 29.42 | 30.28 | 703,503 | +0.66(+2.23%) |
May 08, 2023 | 29.52 | 30.00 | 28.75 | 29.61 | 770,418 | -0.12(-0.40%) |
May 05, 2023 | 28.73 | 30.05 | 28.38 | 29.73 | 1,025,968 | +1.44(+5.07%) |
May 04, 2023 | 27.61 | 28.77 | 27.22 | 28.30 | 684,054 | +1.32(+4.91%) |
May 03, 2023 | 26.40 | 28.35 | 26.32 | 26.97 | 762,707 | +0.66(+2.50%) |
May 02, 2023 | 26.35 | 26.51 | 25.93 | 26.31 | 529,434 | -0.23(-0.87%) |
May 01, 2023 | 26.40 | 27.26 | 26.39 | 26.55 | 896,078 | +0.19(+0.74%) |
Apr 28, 2023 | 25.51 | 26.42 | 25.51 | 26.35 | 658,083 | +0.69(+2.67%) |
Apr 27, 2023 | 25.75 | 26.11 | 25.43 | 25.67 | 463,833 | +0.01(+0.04%) |
Apr 26, 2023 | 25.93 | 26.68 | 25.60 | 25.66 | 436,305 | -0.47(-1.81%) |
Apr 25, 2023 | 26.86 | 27.06 | 26.10 | 26.13 | 662,383 | -1.04(-3.82%) |
Apr 24, 2023 | 26.76 | 27.81 | 26.76 | 27.17 | 546,768 | +0.57(+2.16%) |
Apr 21, 2023 | 27.06 | 27.66 | 26.46 | 26.59 | 937,397 | -0.41(-1.51%) |
Apr 20, 2023 | 24.87 | 27.15 | 24.05 | 27.00 | 2,640,308 | -2.28(-7.78%) |
Apr 19, 2023 | 28.83 | 29.29 | 28.56 | 29.28 | 273,014 | +0.37(+1.28%) |
Apr 18, 2023 | 28.59 | 29.18 | 28.59 | 28.91 | 294,463 | +0.45(+1.59%) |
Apr 17, 2023 | 28.27 | 28.56 | 28.18 | 28.45 | 261,093 | +0.17(+0.59%) |
Apr 14, 2023 | 28.65 | 28.92 | 28.09 | 28.29 | 258,093 | -0.31(-1.10%) |
Apr 13, 2023 | 28.48 | 28.70 | 28.16 | 28.60 | 254,402 | +0.31(+1.08%) |
Apr 12, 2023 | 28.54 | 28.86 | 28.17 | 28.30 | 252,036 | +0.13(+0.46%) |
Apr 11, 2023 | 27.97 | 28.44 | 27.89 | 28.17 | 241,893 | +0.34(+1.23%) |
Apr 10, 2023 | 27.40 | 28.14 | 27.40 | 27.82 | 483,434 | +0.31(+1.14%) |
Apr 06, 2023 | 27.61 | 27.74 | 27.00 | 27.51 | 394,891 | -0.08(-0.30%) |
Apr 05, 2023 | 28.24 | 28.27 | 27.32 | 27.59 | 467,016 | -0.71(-2.52%) |
Apr 04, 2023 | 29.72 | 29.75 | 28.14 | 28.31 | 560,933 | -1.35(-4.56%) |
Apr 03, 2023 | 29.82 | 30.20 | 29.28 | 29.66 | 365,217 | +0.01(+0.03%) |
Mar 31, 2023 | 29.37 | 29.77 | 28.63 | 29.65 | 442,301 | +0.59(+2.04%) |
Mar 30, 2023 | 29.48 | 29.56 | 28.92 | 29.06 | 263,109 | -0.12(-0.41%) |
Mar 29, 2023 | 29.17 | 29.33 | 28.74 | 29.18 | 408,789 | +0.37(+1.29%) |
Mar 28, 2023 | 28.42 | 29.02 | 28.32 | 28.81 | 234,114 | +0.12(+0.42%) |
Mar 27, 2023 | 28.83 | 29.07 | 28.33 | 28.69 | 281,943 | +0.38(+1.34%) |
Mar 24, 2023 | 27.84 | 28.44 | 27.37 | 28.31 | 364,793 | -0.02(-0.07%) |
Mar 23, 2023 | 28.69 | 29.14 | 28.09 | 28.32 | 426,480 | -0.19(-0.65%) |
Mar 22, 2023 | 28.89 | 29.45 | 28.50 | 28.51 | 349,918 | -0.38(-1.31%) |
Mar 21, 2023 | 28.53 | 29.13 | 28.30 | 28.89 | 588,233 | +1.05(+3.76%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.63 | 27.84 | 611,605 | +0.42(+1.52%) |
Mar 17, 2023 | 28.11 | 28.35 | 27.26 | 27.43 | 1,498,220 | -1.08(-3.80%) |
Mar 16, 2023 | 27.64 | 28.82 | 27.44 | 28.51 | 490,218 | +0.51(+1.82%) |
Mar 15, 2023 | 28.30 | 28.74 | 27.69 | 28.00 | 653,788 | -1.15(-3.94%) |
Mar 14, 2023 | 29.62 | 29.94 | 28.79 | 29.15 | 604,205 | +0.50(+1.75%) |
Mar 13, 2023 | 30.23 | 30.73 | 28.62 | 28.65 | 1,420,104 | -2.57(-8.22%) |
Mar 10, 2023 | 32.85 | 32.85 | 30.37 | 31.21 | 1,013,424 | -1.76(-5.34%) |
Mar 09, 2023 | 33.95 | 34.29 | 32.70 | 32.97 | 587,544 | -1.00(-2.94%) |
Mar 08, 2023 | 33.65 | 34.04 | 33.37 | 33.97 | 405,404 | +0.50(+1.49%) |
Mar 07, 2023 | 33.43 | 33.67 | 33.25 | 33.47 | 538,595 | +0.13(+0.39%) |
Mar 06, 2023 | 35.10 | 35.18 | 33.24 | 33.34 | 906,763 | -1.86(-5.29%) |
Mar 03, 2023 | 34.91 | 35.49 | 34.52 | 35.21 | 471,385 | +0.37(+1.06%) |
Mar 02, 2023 | 33.25 | 35.07 | 32.99 | 34.84 | 510,685 | +1.24(+3.69%) |