Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.82 | 33.74 | 31.36 | 33.45 | 1,134,897 | +2.05(+6.53%) |
May 30, 2023 | 31.78 | 32.17 | 31.21 | 31.40 | 294,551 | -0.45(-1.41%) |
May 26, 2023 | 32.05 | 32.69 | 31.28 | 31.85 | 254,943 | -0.24(-0.75%) |
May 25, 2023 | 32.32 | 32.68 | 31.16 | 32.09 | 228,077 | -0.38(-1.17%) |
May 24, 2023 | 32.83 | 32.96 | 31.47 | 32.47 | 268,862 | -0.47(-1.43%) |
May 23, 2023 | 33.39 | 34.48 | 32.41 | 32.94 | 377,346 | -0.57(-1.70%) |
May 22, 2023 | 32.31 | 33.57 | 32.31 | 33.51 | 281,909 | +1.20(+3.71%) |
May 19, 2023 | 33.23 | 33.72 | 32.27 | 32.31 | 345,505 | -0.52(-1.58%) |
May 18, 2023 | 32.43 | 33.02 | 32.10 | 32.83 | 263,679 | +0.34(+1.05%) |
May 17, 2023 | 33.25 | 33.25 | 31.34 | 32.49 | 273,725 | -0.80(-2.40%) |
May 16, 2023 | 32.52 | 34.45 | 32.24 | 33.29 | 554,492 | +0.66(+2.02%) |
May 15, 2023 | 30.16 | 32.67 | 29.79 | 32.63 | 356,393 | +2.45(+8.12%) |
May 12, 2023 | 29.48 | 30.32 | 29.43 | 30.18 | 254,705 | +0.70(+2.37%) |
May 11, 2023 | 29.34 | 30.05 | 29.09 | 29.48 | 246,889 | -0.07(-0.24%) |
May 10, 2023 | 28.13 | 29.82 | 28.13 | 29.55 | 359,366 | +1.61(+5.76%) |
May 09, 2023 | 27.48 | 28.55 | 26.66 | 27.94 | 251,971 | +0.35(+1.27%) |
May 08, 2023 | 28.33 | 28.85 | 27.31 | 27.59 | 397,207 | -0.95(-3.33%) |
May 05, 2023 | 29.29 | 29.49 | 28.18 | 28.54 | 227,586 | -0.28(-0.97%) |
May 04, 2023 | 28.93 | 29.13 | 28.49 | 28.82 | 154,174 | -0.30(-1.03%) |
May 03, 2023 | 28.61 | 30.08 | 28.11 | 29.12 | 341,385 | +0.57(+2.00%) |
May 02, 2023 | 30.97 | 31.15 | 27.90 | 28.55 | 473,053 | -2.74(-8.76%) |
May 01, 2023 | 29.49 | 31.82 | 29.49 | 31.29 | 467,183 | +0.90(+2.96%) |
Apr 28, 2023 | 26.78 | 31.44 | 26.05 | 30.39 | 1,039,244 | +3.69(+13.82%) |
Apr 27, 2023 | 30.70 | 30.70 | 25.29 | 26.70 | 2,204,406 | -9.05(-25.31%) |
Apr 26, 2023 | 35.50 | 35.89 | 34.47 | 35.75 | 281,873 | +0.04(+0.11%) |
Apr 25, 2023 | 35.17 | 37.06 | 35.17 | 35.71 | 321,092 | +0.26(+0.73%) |
Apr 24, 2023 | 36.49 | 36.80 | 35.40 | 35.45 | 243,623 | -1.04(-2.85%) |
Apr 21, 2023 | 35.67 | 36.74 | 35.67 | 36.49 | 254,385 | +0.86(+2.41%) |
Apr 20, 2023 | 34.07 | 36.05 | 33.95 | 35.63 | 299,509 | +1.35(+3.94%) |
Apr 19, 2023 | 36.64 | 36.66 | 33.02 | 34.28 | 933,780 | -2.74(-7.40%) |
Apr 18, 2023 | 36.93 | 37.29 | 35.72 | 37.02 | 302,955 | +0.06(+0.16%) |
Apr 17, 2023 | 35.94 | 37.02 | 35.74 | 36.96 | 243,009 | +0.94(+2.61%) |
Apr 14, 2023 | 36.35 | 36.79 | 35.73 | 36.02 | 305,030 | -0.20(-0.55%) |
Apr 13, 2023 | 35.57 | 36.39 | 33.40 | 36.22 | 467,011 | +0.85(+2.40%) |
Apr 12, 2023 | 35.58 | 35.90 | 34.77 | 35.37 | 376,782 | -0.12(-0.34%) |
Apr 11, 2023 | 33.75 | 35.90 | 33.75 | 35.49 | 524,780 | +1.92(+5.72%) |
Apr 10, 2023 | 33.09 | 33.78 | 32.44 | 33.57 | 383,518 | +0.28(+0.84%) |
Apr 06, 2023 | 32.37 | 33.44 | 32.10 | 33.29 | 273,903 | +1.13(+3.51%) |
Apr 05, 2023 | 30.65 | 32.32 | 30.21 | 32.16 | 398,096 | +1.27(+4.11%) |
Apr 04, 2023 | 31.53 | 31.95 | 30.19 | 30.89 | 508,352 | -0.77(-2.43%) |
Apr 03, 2023 | 28.88 | 32.51 | 28.80 | 31.66 | 747,929 | +3.26(+11.48%) |
Mar 31, 2023 | 26.90 | 28.54 | 26.57 | 28.40 | 760,901 | +1.76(+6.61%) |
Mar 30, 2023 | 27.55 | 27.55 | 25.90 | 26.64 | 686,009 | -0.76(-2.77%) |
Mar 29, 2023 | 27.79 | 28.00 | 26.81 | 27.40 | 460,500 | -0.13(-0.47%) |
Mar 28, 2023 | 28.27 | 28.94 | 26.87 | 27.53 | 413,860 | -0.86(-3.03%) |
Mar 27, 2023 | 30.00 | 30.00 | 28.28 | 28.39 | 370,454 | -1.30(-4.38%) |
Mar 24, 2023 | 28.57 | 29.99 | 28.30 | 29.69 | 408,150 | +0.99(+3.45%) |
Mar 23, 2023 | 30.33 | 30.69 | 28.63 | 28.70 | 466,710 | -1.50(-4.97%) |
Mar 22, 2023 | 32.40 | 32.40 | 30.12 | 30.20 | 375,886 | -2.26(-6.96%) |
Mar 21, 2023 | 32.50 | 32.77 | 31.83 | 32.46 | 233,681 | +0.38(+1.18%) |
Mar 20, 2023 | 31.50 | 32.43 | 30.63 | 32.08 | 194,958 | +0.60(+1.91%) |
Mar 17, 2023 | 31.84 | 31.89 | 30.22 | 31.48 | 573,872 | -0.67(-2.07%) |
Mar 16, 2023 | 31.42 | 32.42 | 30.79 | 32.15 | 316,004 | +0.36(+1.12%) |
Mar 15, 2023 | 31.29 | 32.08 | 30.61 | 31.79 | 253,048 | -0.30(-0.93%) |
Mar 14, 2023 | 32.39 | 32.78 | 30.93 | 32.09 | 231,121 | +0.67(+2.13%) |
Mar 13, 2023 | 30.41 | 32.06 | 29.25 | 31.42 | 320,147 | +0.70(+2.28%) |
Mar 10, 2023 | 32.14 | 32.35 | 29.82 | 30.72 | 727,669 | -1.94(-5.94%) |
Mar 09, 2023 | 34.01 | 36.06 | 32.35 | 32.66 | 270,569 | -1.49(-4.36%) |
Mar 08, 2023 | 34.05 | 35.42 | 33.38 | 34.15 | 387,120 | +0.21(+0.62%) |
Mar 07, 2023 | 34.55 | 34.77 | 33.18 | 33.94 | 223,689 | -0.55(-1.59%) |
Mar 06, 2023 | 35.44 | 35.88 | 34.08 | 34.49 | 236,258 | -1.25(-3.50%) |
Mar 03, 2023 | 34.78 | 37.39 | 34.76 | 35.74 | 243,209 | +1.13(+3.26%) |
Mar 02, 2023 | 37.27 | 37.27 | 34.37 | 34.61 | 367,191 | -3.20(-8.48%) |