Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.88 | 33.26 | 31.56 | 32.16 | 218,862 | -0.96(-2.91%) |
May 30, 2023 | 33.52 | 33.57 | 32.62 | 33.12 | 133,455 | -0.40(-1.21%) |
May 26, 2023 | 33.31 | 33.61 | 32.84 | 33.52 | 166,458 | +0.17(+0.52%) |
May 25, 2023 | 34.17 | 34.49 | 32.97 | 33.35 | 248,683 | -1.04(-3.03%) |
May 24, 2023 | 34.21 | 34.64 | 33.82 | 34.39 | 226,702 | -0.19(-0.56%) |
May 23, 2023 | 33.99 | 35.75 | 33.90 | 34.58 | 394,860 | +0.68(+2.02%) |
May 22, 2023 | 32.16 | 33.96 | 31.65 | 33.90 | 350,388 | +2.01(+6.32%) |
May 19, 2023 | 33.60 | 33.73 | 31.07 | 31.89 | 371,975 | -1.18(-3.56%) |
May 18, 2023 | 33.18 | 33.57 | 32.33 | 33.06 | 776,598 | -0.11(-0.32%) |
May 17, 2023 | 30.48 | 33.46 | 30.16 | 33.17 | 742,512 | +3.28(+10.96%) |
May 16, 2023 | 29.95 | 30.57 | 29.60 | 29.89 | 275,944 | -0.20(-0.67%) |
May 15, 2023 | 28.68 | 30.19 | 28.62 | 30.09 | 343,203 | +1.51(+5.29%) |
May 12, 2023 | 29.02 | 29.26 | 28.18 | 28.58 | 216,097 | -0.18(-0.64%) |
May 11, 2023 | 29.35 | 29.65 | 28.62 | 28.76 | 296,696 | -0.86(-2.90%) |
May 10, 2023 | 30.10 | 30.73 | 28.86 | 29.62 | 261,257 | +0.06(+0.20%) |
May 09, 2023 | 29.23 | 29.80 | 28.21 | 29.56 | 304,114 | +0.11(+0.36%) |
May 08, 2023 | 30.69 | 32.18 | 29.38 | 29.46 | 466,662 | -0.89(-2.92%) |
May 05, 2023 | 30.67 | 31.69 | 30.02 | 30.34 | 667,504 | +1.17(+4.00%) |
May 04, 2023 | 29.82 | 30.44 | 27.76 | 29.18 | 430,108 | -1.52(-4.96%) |
May 03, 2023 | 31.51 | 32.14 | 30.52 | 30.70 | 409,180 | -0.76(-2.42%) |
May 02, 2023 | 33.81 | 33.81 | 31.08 | 31.46 | 355,333 | -2.56(-7.53%) |
May 01, 2023 | 34.53 | 34.86 | 33.94 | 34.02 | 287,754 | -0.63(-1.81%) |
Apr 28, 2023 | 34.67 | 35.21 | 34.39 | 34.65 | 457,587 | -0.05(-0.14%) |
Apr 27, 2023 | 35.23 | 35.70 | 34.22 | 34.70 | 370,759 | -0.21(-0.60%) |
Apr 26, 2023 | 35.55 | 36.40 | 34.77 | 34.91 | 592,220 | -0.99(-2.76%) |
Apr 25, 2023 | 39.03 | 40.41 | 35.37 | 35.90 | 478,065 | -3.15(-8.07%) |
Apr 24, 2023 | 39.65 | 40.08 | 38.95 | 39.05 | 586,835 | +0.09(+0.22%) |
Apr 21, 2023 | 39.56 | 39.57 | 38.73 | 38.97 | 366,425 | -0.60(-1.52%) |
Apr 20, 2023 | 39.99 | 40.66 | 39.28 | 39.57 | 227,495 | -0.72(-1.80%) |
Apr 19, 2023 | 39.43 | 40.65 | 38.75 | 40.29 | 249,089 | +1.10(+2.79%) |
Apr 18, 2023 | 41.11 | 41.11 | 38.97 | 39.20 | 219,620 | -1.59(-3.90%) |
Apr 17, 2023 | 40.37 | 41.02 | 39.72 | 40.79 | 452,211 | +0.31(+0.78%) |
Apr 14, 2023 | 42.09 | 42.51 | 40.23 | 40.47 | 154,328 | -1.20(-2.88%) |
Apr 13, 2023 | 41.65 | 42.15 | 41.29 | 41.67 | 254,027 | +0.06(+0.14%) |
Apr 12, 2023 | 43.17 | 43.25 | 41.40 | 41.62 | 150,352 | -1.15(-2.69%) |
Apr 11, 2023 | 43.41 | 43.46 | 42.65 | 42.77 | 222,694 | -0.54(-1.25%) |
Apr 10, 2023 | 41.74 | 43.34 | 41.54 | 43.31 | 351,657 | +1.36(+3.25%) |
Apr 06, 2023 | 42.14 | 42.56 | 41.81 | 41.95 | 197,854 | +0.02(+0.05%) |
Apr 05, 2023 | 42.24 | 42.69 | 41.25 | 41.93 | 304,805 | -0.93(-2.18%) |
Apr 04, 2023 | 44.07 | 44.07 | 42.13 | 42.86 | 238,958 | -0.91(-2.09%) |
Apr 03, 2023 | 43.92 | 44.66 | 43.12 | 43.78 | 194,793 | -0.37(-0.84%) |
Mar 31, 2023 | 44.09 | 44.80 | 43.17 | 44.15 | 262,255 | +0.61(+1.40%) |
Mar 30, 2023 | 45.25 | 45.46 | 43.20 | 43.54 | 267,535 | -1.40(-3.12%) |
Mar 29, 2023 | 45.18 | 45.85 | 44.18 | 44.94 | 215,895 | +0.34(+0.77%) |
Mar 28, 2023 | 44.67 | 45.27 | 44.11 | 44.60 | 199,908 | -0.21(-0.47%) |
Mar 27, 2023 | 44.36 | 45.25 | 44.36 | 44.81 | 226,233 | +1.38(+3.18%) |
Mar 24, 2023 | 41.33 | 43.55 | 40.90 | 43.43 | 257,698 | +1.47(+3.50%) |
Mar 23, 2023 | 44.68 | 44.81 | 41.88 | 41.96 | 216,337 | -2.18(-4.94%) |
Mar 22, 2023 | 46.11 | 46.28 | 44.06 | 44.14 | 291,639 | -1.99(-4.32%) |
Mar 21, 2023 | 47.06 | 47.71 | 45.80 | 46.13 | 474,824 | +0.89(+1.96%) |
Mar 20, 2023 | 46.36 | 47.21 | 45.21 | 45.25 | 558,040 | -0.11(-0.25%) |
Mar 17, 2023 | 47.35 | 47.43 | 45.18 | 45.36 | 1,068,104 | -2.33(-4.89%) |
Mar 16, 2023 | 45.17 | 49.02 | 44.75 | 47.69 | 698,424 | +1.92(+4.20%) |
Mar 15, 2023 | 42.84 | 46.87 | 42.45 | 45.77 | 683,157 | +0.90(+2.02%) |
Mar 14, 2023 | 49.19 | 49.51 | 44.35 | 44.86 | 422,427 | -0.90(-1.96%) |
Mar 13, 2023 | 48.50 | 49.11 | 44.98 | 45.76 | 1,098,769 | -4.69(-9.29%) |
Mar 10, 2023 | 49.20 | 51.38 | 47.20 | 50.45 | 386,781 | +0.60(+1.20%) |
Mar 09, 2023 | 52.33 | 52.33 | 49.60 | 49.85 | 203,739 | -2.80(-5.32%) |
Mar 08, 2023 | 52.87 | 53.22 | 52.31 | 52.65 | 89,263 | -0.03(-0.05%) |
Mar 07, 2023 | 53.48 | 53.79 | 52.64 | 52.68 | 181,300 | -1.06(-1.97%) |
Mar 06, 2023 | 54.98 | 55.10 | 53.45 | 53.73 | 194,485 | -1.33(-2.42%) |
Mar 03, 2023 | 54.50 | 55.21 | 53.88 | 55.07 | 101,699 | +0.78(+1.44%) |
Mar 02, 2023 | 53.90 | 54.45 | 52.92 | 54.28 | 144,261 | -0.35(-0.65%) |