Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.33 | 27.42 | 25.99 | 26.13 | 4,384,755 | -1.55(-5.60%) |
May 30, 2023 | 27.71 | 28.00 | 26.62 | 27.68 | 4,347,822 | +0.24(+0.87%) |
May 26, 2023 | 27.22 | 27.64 | 26.44 | 27.44 | 3,150,102 | +0.33(+1.20%) |
May 25, 2023 | 27.84 | 28.13 | 26.74 | 27.12 | 5,449,720 | -0.62(-2.24%) |
May 24, 2023 | 27.76 | 28.03 | 27.06 | 27.74 | 5,564,816 | -0.40(-1.43%) |
May 23, 2023 | 27.64 | 29.37 | 27.40 | 28.14 | 9,851,832 | +1.24(+4.63%) |
May 22, 2023 | 26.16 | 27.55 | 25.87 | 26.90 | 8,784,284 | +1.26(+4.93%) |
May 19, 2023 | 26.10 | 26.49 | 24.68 | 25.63 | 7,621,419 | -0.45(-1.73%) |
May 18, 2023 | 25.16 | 26.30 | 24.69 | 26.08 | 9,428,094 | +1.02(+4.09%) |
May 17, 2023 | 23.34 | 25.21 | 23.19 | 25.06 | 9,483,841 | +2.70(+12.08%) |
May 16, 2023 | 22.96 | 23.36 | 22.28 | 22.36 | 5,007,889 | -0.54(-2.34%) |
May 15, 2023 | 21.33 | 22.91 | 21.16 | 22.90 | 6,707,783 | +1.79(+8.47%) |
May 12, 2023 | 21.61 | 21.64 | 20.67 | 21.11 | 6,608,722 | -0.24(-1.10%) |
May 11, 2023 | 21.74 | 22.38 | 21.12 | 21.34 | 7,700,201 | -1.01(-4.51%) |
May 10, 2023 | 23.59 | 23.86 | 22.01 | 22.35 | 6,045,426 | -0.63(-2.74%) |
May 09, 2023 | 22.49 | 23.41 | 22.11 | 22.98 | 5,311,603 | +0.15(+0.66%) |
May 08, 2023 | 23.82 | 24.90 | 22.25 | 22.83 | 12,789,372 | +0.47(+2.10%) |
May 05, 2023 | 21.92 | 23.05 | 20.90 | 22.36 | 15,719,067 | +3.60(+19.22%) |
May 04, 2023 | 20.51 | 20.99 | 17.18 | 18.75 | 27,098,906 | -2.57(-12.05%) |
May 03, 2023 | 22.90 | 23.70 | 20.92 | 21.32 | 10,566,590 | -1.19(-5.27%) |
May 02, 2023 | 25.09 | 25.09 | 19.21 | 22.51 | 19,717,256 | -2.73(-10.81%) |
May 01, 2023 | 26.29 | 26.36 | 25.19 | 25.24 | 4,359,748 | -0.98(-3.73%) |
Apr 28, 2023 | 24.83 | 26.62 | 24.69 | 26.22 | 6,007,488 | +1.20(+4.82%) |
Apr 27, 2023 | 24.81 | 25.62 | 24.77 | 25.01 | 3,995,328 | +0.18(+0.72%) |
Apr 26, 2023 | 25.35 | 25.62 | 24.38 | 24.83 | 4,338,629 | -0.32(-1.27%) |
Apr 25, 2023 | 26.12 | 26.34 | 24.76 | 25.15 | 6,618,684 | -1.45(-5.45%) |
Apr 24, 2023 | 27.62 | 27.85 | 26.42 | 26.60 | 5,500,059 | -1.02(-3.68%) |
Apr 21, 2023 | 29.05 | 29.07 | 27.43 | 27.62 | 6,653,605 | -1.67(-5.69%) |
Apr 20, 2023 | 29.29 | 29.94 | 28.59 | 29.29 | 8,733,498 | -1.52(-4.95%) |
Apr 19, 2023 | 29.20 | 31.18 | 28.81 | 30.81 | 8,422,674 | +2.15(+7.48%) |
Apr 18, 2023 | 29.28 | 29.29 | 27.92 | 28.66 | 4,100,357 | -0.44(-1.52%) |
Apr 17, 2023 | 28.05 | 29.22 | 27.36 | 29.11 | 4,674,057 | +0.92(+3.27%) |
Apr 14, 2023 | 29.96 | 30.01 | 27.97 | 28.18 | 4,212,211 | -1.13(-3.85%) |
Apr 13, 2023 | 28.66 | 29.46 | 28.03 | 29.31 | 3,377,103 | +0.81(+2.84%) |
Apr 12, 2023 | 28.43 | 28.97 | 27.80 | 28.50 | 3,454,680 | +0.17(+0.60%) |
Apr 11, 2023 | 28.34 | 28.77 | 28.01 | 28.33 | 4,669,016 | +0.23(+0.80%) |
Apr 10, 2023 | 27.41 | 28.32 | 27.01 | 28.11 | 3,972,760 | +0.45(+1.63%) |
Apr 06, 2023 | 26.82 | 28.25 | 26.82 | 27.66 | 6,219,706 | +0.72(+2.65%) |
Apr 05, 2023 | 26.10 | 27.13 | 25.34 | 26.94 | 10,445,688 | +0.87(+3.32%) |
Apr 04, 2023 | 27.45 | 27.61 | 25.30 | 26.08 | 6,377,565 | -1.33(-4.84%) |
Apr 03, 2023 | 28.50 | 28.72 | 27.15 | 27.40 | 4,902,421 | -0.76(-2.71%) |
Mar 31, 2023 | 28.71 | 29.06 | 27.57 | 28.17 | 5,465,548 | -0.35(-1.22%) |
Mar 30, 2023 | 29.61 | 30.00 | 28.30 | 28.51 | 3,914,547 | -0.70(-2.38%) |
Mar 29, 2023 | 28.70 | 29.46 | 28.35 | 29.21 | 3,395,848 | +1.03(+3.64%) |
Mar 28, 2023 | 27.65 | 28.30 | 27.25 | 28.18 | 3,864,172 | +0.58(+2.11%) |
Mar 27, 2023 | 28.12 | 29.16 | 26.74 | 27.60 | 8,462,944 | +1.02(+3.82%) |
Mar 24, 2023 | 25.72 | 27.15 | 24.50 | 26.58 | 11,407,675 | +0.75(+2.91%) |
Mar 23, 2023 | 28.60 | 28.97 | 25.41 | 25.83 | 10,306,821 | -2.51(-8.86%) |
Mar 22, 2023 | 30.39 | 31.09 | 28.32 | 28.34 | 7,451,845 | -2.05(-6.75%) |
Mar 21, 2023 | 29.86 | 31.13 | 29.54 | 30.40 | 10,066,616 | +2.00(+7.02%) |
Mar 20, 2023 | 29.03 | 30.70 | 28.04 | 28.40 | 8,161,429 | +0.23(+0.80%) |
Mar 17, 2023 | 29.80 | 29.82 | 27.62 | 28.17 | 11,924,805 | -2.04(-6.76%) |
Mar 16, 2023 | 28.17 | 31.95 | 26.41 | 30.22 | 12,184,055 | +1.32(+4.56%) |
Mar 15, 2023 | 28.17 | 30.11 | 27.22 | 28.90 | 9,920,923 | -0.56(-1.92%) |
Mar 14, 2023 | 34.05 | 34.81 | 26.06 | 29.46 | 18,329,816 | +1.26(+4.47%) |
Mar 13, 2023 | 24.70 | 35.05 | 21.22 | 28.20 | 27,754,936 | -9.77(-25.72%) |
Mar 10, 2023 | 35.47 | 40.07 | 32.36 | 37.97 | 12,057,489 | -0.95(-2.44%) |
Mar 09, 2023 | 43.13 | 43.20 | 38.40 | 38.92 | 5,673,706 | -5.01(-11.40%) |
Mar 08, 2023 | 43.91 | 44.59 | 43.55 | 43.93 | 1,833,517 | +0.23(+0.52%) |
Mar 07, 2023 | 45.48 | 45.54 | 43.25 | 43.70 | 2,338,038 | -2.18(-4.76%) |
Mar 06, 2023 | 46.51 | 46.90 | 45.82 | 45.89 | 1,747,663 | -0.44(-0.95%) |
Mar 03, 2023 | 45.77 | 46.35 | 45.53 | 46.33 | 1,593,385 | +0.87(+1.90%) |
Mar 02, 2023 | 47.02 | 47.02 | 45.09 | 45.46 | 1,624,642 | -2.00(-4.22%) |