Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.40 | 26.68 | 25.68 | 25.99 | 1,132,273 | -0.60(-2.26%) |
May 30, 2023 | 26.77 | 27.03 | 26.30 | 26.59 | 915,883 | +0.02(+0.08%) |
May 26, 2023 | 26.29 | 26.88 | 26.16 | 26.57 | 1,025,163 | +0.28(+1.07%) |
May 25, 2023 | 27.85 | 27.89 | 26.11 | 26.29 | 1,234,394 | -1.89(-6.71%) |
May 24, 2023 | 29.21 | 29.22 | 28.05 | 28.18 | 654,601 | -1.22(-4.15%) |
May 23, 2023 | 29.79 | 31.04 | 29.02 | 29.40 | 1,185,246 | -0.24(-0.81%) |
May 22, 2023 | 28.35 | 30.31 | 28.02 | 29.64 | 1,740,487 | +1.52(+5.41%) |
May 19, 2023 | 29.62 | 29.77 | 28.03 | 28.12 | 1,205,110 | -1.50(-5.06%) |
May 18, 2023 | 30.35 | 30.57 | 29.35 | 29.62 | 1,111,171 | -0.79(-2.60%) |
May 17, 2023 | 29.94 | 30.55 | 29.20 | 30.41 | 1,372,477 | +0.77(+2.60%) |
May 16, 2023 | 31.85 | 31.97 | 29.63 | 29.64 | 1,526,813 | -2.49(-7.75%) |
May 15, 2023 | 33.16 | 33.17 | 31.74 | 32.13 | 1,417,406 | -0.83(-2.52%) |
May 12, 2023 | 32.46 | 33.31 | 32.05 | 32.96 | 1,213,840 | +0.70(+2.17%) |
May 11, 2023 | 33.16 | 33.53 | 31.90 | 32.26 | 1,946,417 | -1.05(-3.15%) |
May 10, 2023 | 33.00 | 33.54 | 32.05 | 33.31 | 1,361,377 | +0.59(+1.80%) |
May 09, 2023 | 33.21 | 33.21 | 32.38 | 32.72 | 1,090,638 | -0.72(-2.15%) |
May 08, 2023 | 34.72 | 34.72 | 32.85 | 33.44 | 1,261,218 | -1.62(-4.62%) |
May 05, 2023 | 36.30 | 36.49 | 33.43 | 35.06 | 2,244,510 | -2.45(-6.53%) |
May 04, 2023 | 35.18 | 38.19 | 35.07 | 37.51 | 2,273,440 | -2.44(-6.11%) |
May 03, 2023 | 38.68 | 40.61 | 38.04 | 39.95 | 1,215,470 | +1.33(+3.44%) |
May 02, 2023 | 39.70 | 39.91 | 38.28 | 38.62 | 869,070 | -1.35(-3.38%) |
May 01, 2023 | 39.59 | 40.74 | 39.27 | 39.97 | 943,204 | +0.39(+0.99%) |
Apr 28, 2023 | 37.22 | 39.62 | 36.69 | 39.58 | 1,149,444 | +2.08(+5.55%) |
Apr 27, 2023 | 37.81 | 37.85 | 37.18 | 37.50 | 765,390 | +0.00(+0.00%) |
Apr 26, 2023 | 36.64 | 37.86 | 36.36 | 37.50 | 848,319 | +1.17(+3.22%) |
Apr 25, 2023 | 36.85 | 37.17 | 35.88 | 36.33 | 1,322,974 | -0.54(-1.46%) |
Apr 24, 2023 | 36.48 | 37.91 | 35.95 | 36.87 | 2,394,051 | -0.61(-1.63%) |
Apr 21, 2023 | 39.02 | 39.77 | 36.00 | 37.48 | 3,481,773 | -1.54(-3.95%) |
Apr 20, 2023 | 40.76 | 40.92 | 38.94 | 39.02 | 661,325 | -2.19(-5.31%) |
Apr 19, 2023 | 39.48 | 41.22 | 39.48 | 41.21 | 928,707 | +1.48(+3.73%) |
Apr 18, 2023 | 41.89 | 41.92 | 39.20 | 39.73 | 825,579 | -2.03(-4.86%) |
Apr 17, 2023 | 41.99 | 42.09 | 41.31 | 41.76 | 467,527 | +0.27(+0.65%) |
Apr 14, 2023 | 41.50 | 41.55 | 40.56 | 41.49 | 481,561 | -0.11(-0.26%) |
Apr 13, 2023 | 41.93 | 42.41 | 41.48 | 41.60 | 465,316 | +0.04(+0.10%) |
Apr 12, 2023 | 43.00 | 43.09 | 41.53 | 41.56 | 483,737 | -0.90(-2.12%) |
Apr 11, 2023 | 40.97 | 43.52 | 40.95 | 42.46 | 978,280 | +1.51(+3.69%) |
Apr 10, 2023 | 41.36 | 42.13 | 40.62 | 40.95 | 842,949 | -0.50(-1.21%) |
Apr 06, 2023 | 41.36 | 41.63 | 40.39 | 41.45 | 565,070 | +0.33(+0.80%) |
Apr 05, 2023 | 40.72 | 41.33 | 40.21 | 41.12 | 553,500 | +0.34(+0.83%) |
Apr 04, 2023 | 39.43 | 40.78 | 38.93 | 40.78 | 600,108 | +1.36(+3.45%) |
Apr 03, 2023 | 40.45 | 40.45 | 38.58 | 39.42 | 970,690 | -1.19(-2.93%) |
Mar 31, 2023 | 40.21 | 41.95 | 40.08 | 40.61 | 877,675 | +0.68(+1.70%) |
Mar 30, 2023 | 39.27 | 40.15 | 38.51 | 39.93 | 749,672 | +1.17(+3.02%) |
Mar 29, 2023 | 40.63 | 40.70 | 38.03 | 38.76 | 1,251,570 | -1.48(-3.68%) |
Mar 28, 2023 | 40.42 | 40.88 | 39.52 | 40.24 | 650,180 | -0.18(-0.45%) |
Mar 27, 2023 | 42.32 | 42.40 | 40.21 | 40.42 | 1,298,379 | -1.69(-4.01%) |
Mar 24, 2023 | 41.73 | 42.20 | 40.98 | 42.11 | 428,276 | +0.38(+0.91%) |
Mar 23, 2023 | 41.75 | 43.00 | 41.19 | 41.73 | 668,502 | +0.27(+0.65%) |
Mar 22, 2023 | 43.61 | 44.05 | 41.42 | 41.46 | 848,457 | -2.25(-5.15%) |
Mar 21, 2023 | 41.93 | 44.02 | 41.72 | 43.71 | 1,451,724 | +2.10(+5.05%) |
Mar 20, 2023 | 40.87 | 41.95 | 40.37 | 41.61 | 940,187 | +0.47(+1.14%) |
Mar 17, 2023 | 41.63 | 42.31 | 40.28 | 41.14 | 13,209,287 | -0.28(-0.68%) |
Mar 16, 2023 | 41.67 | 41.87 | 40.27 | 41.42 | 1,010,665 | -0.72(-1.71%) |
Mar 15, 2023 | 41.48 | 42.48 | 40.46 | 42.14 | 1,172,891 | -0.39(-0.92%) |
Mar 14, 2023 | 40.98 | 42.66 | 40.30 | 42.53 | 1,439,250 | +2.61(+6.54%) |
Mar 13, 2023 | 37.78 | 40.94 | 37.61 | 39.92 | 1,254,903 | +2.29(+6.09%) |
Mar 10, 2023 | 39.31 | 39.96 | 36.81 | 37.63 | 1,282,342 | -1.78(-4.52%) |
Mar 09, 2023 | 40.88 | 41.59 | 39.23 | 39.41 | 1,473,439 | -1.48(-3.62%) |
Mar 08, 2023 | 41.85 | 42.54 | 40.44 | 40.89 | 1,061,799 | -1.06(-2.53%) |
Mar 07, 2023 | 42.62 | 43.54 | 41.57 | 41.95 | 1,231,229 | -0.72(-1.69%) |
Mar 06, 2023 | 42.69 | 44.85 | 42.53 | 42.67 | 2,390,174 | +1.06(+2.55%) |
Mar 03, 2023 | 39.45 | 41.89 | 39.10 | 41.61 | 1,240,509 | +2.29(+5.82%) |
Mar 02, 2023 | 36.30 | 39.79 | 36.15 | 39.32 | 1,110,473 | +2.61(+7.11%) |