Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.88 | 37.25 | 33.75 | 37.13 | 256,890 | +3.98(+12.01%) |
May 30, 2023 | 32.56 | 33.86 | 31.18 | 33.15 | 65,537 | +0.62(+1.91%) |
May 26, 2023 | 32.67 | 33.17 | 30.43 | 32.53 | 53,510 | +0.48(+1.50%) |
May 25, 2023 | 32.20 | 33.39 | 31.88 | 32.05 | 24,843 | -0.35(-1.08%) |
May 24, 2023 | 32.48 | 33.95 | 31.83 | 32.40 | 50,967 | -0.80(-2.41%) |
May 23, 2023 | 33.66 | 34.82 | 32.69 | 33.20 | 31,734 | -0.33(-0.98%) |
May 22, 2023 | 34.05 | 37.48 | 33.00 | 33.53 | 107,010 | -0.27(-0.80%) |
May 19, 2023 | 33.70 | 33.98 | 32.24 | 33.80 | 39,764 | +0.22(+0.66%) |
May 18, 2023 | 34.20 | 34.44 | 33.23 | 33.58 | 26,895 | -0.47(-1.38%) |
May 17, 2023 | 34.49 | 34.49 | 33.01 | 34.05 | 48,994 | +0.66(+1.98%) |
May 16, 2023 | 31.64 | 33.70 | 30.10 | 33.39 | 71,898 | +1.39(+4.34%) |
May 15, 2023 | 31.79 | 33.55 | 31.10 | 32.00 | 64,614 | -1.20(-3.61%) |
May 12, 2023 | 32.60 | 33.51 | 32.00 | 33.20 | 51,996 | +0.77(+2.37%) |
May 11, 2023 | 33.87 | 33.92 | 31.39 | 32.43 | 37,637 | -1.30(-3.85%) |
May 10, 2023 | 32.05 | 34.37 | 31.36 | 33.73 | 58,048 | +1.68(+5.24%) |
May 09, 2023 | 30.85 | 32.76 | 30.72 | 32.05 | 169,836 | +1.00(+3.22%) |
May 08, 2023 | 31.14 | 31.14 | 29.44 | 31.05 | 65,058 | +0.42(+1.37%) |
May 05, 2023 | 31.60 | 32.18 | 30.10 | 30.63 | 96,077 | -0.72(-2.30%) |
May 04, 2023 | 31.39 | 32.67 | 30.36 | 31.35 | 196,318 | -0.20(-0.63%) |
May 03, 2023 | 32.65 | 33.25 | 31.15 | 31.55 | 109,919 | -1.05(-3.22%) |
May 02, 2023 | 34.57 | 34.57 | 30.59 | 32.60 | 107,254 | -2.01(-5.81%) |
May 01, 2023 | 33.13 | 35.02 | 32.41 | 34.61 | 177,982 | +1.88(+5.74%) |
Apr 28, 2023 | 32.97 | 33.25 | 31.28 | 32.73 | 113,574 | +0.49(+1.52%) |
Apr 27, 2023 | 31.93 | 33.00 | 30.03 | 32.24 | 242,608 | +0.55(+1.74%) |
Apr 26, 2023 | 30.00 | 32.59 | 29.59 | 31.69 | 72,615 | +1.64(+5.46%) |
Apr 25, 2023 | 29.45 | 31.30 | 28.59 | 30.05 | 97,206 | +0.20(+0.67%) |
Apr 24, 2023 | 31.44 | 32.18 | 29.68 | 29.85 | 146,928 | -1.50(-4.78%) |
Apr 21, 2023 | 29.00 | 32.85 | 27.82 | 31.35 | 220,876 | +3.25(+11.57%) |
Apr 20, 2023 | 26.01 | 29.87 | 25.03 | 28.10 | 236,752 | +2.34(+9.08%) |
Apr 19, 2023 | 25.20 | 26.31 | 24.89 | 25.76 | 53,219 | +0.36(+1.42%) |
Apr 18, 2023 | 23.30 | 25.79 | 23.30 | 25.40 | 264,602 | +2.21(+9.53%) |
Apr 17, 2023 | 22.00 | 23.73 | 21.70 | 23.19 | 327,513 | +1.24(+5.65%) |
Apr 14, 2023 | 22.24 | 22.99 | 21.69 | 21.95 | 135,655 | -0.26(-1.17%) |
Apr 13, 2023 | 21.49 | 22.49 | 21.49 | 22.21 | 71,221 | +0.71(+3.30%) |
Apr 12, 2023 | 21.79 | 22.49 | 20.92 | 21.50 | 51,288 | -0.26(-1.19%) |
Apr 11, 2023 | 21.31 | 21.83 | 20.88 | 21.76 | 53,654 | +0.48(+2.26%) |
Apr 10, 2023 | 22.48 | 22.98 | 21.12 | 21.28 | 36,255 | -1.23(-5.46%) |
Apr 06, 2023 | 22.05 | 23.00 | 20.05 | 22.51 | 585,819 | +0.29(+1.31%) |
Apr 05, 2023 | 21.01 | 22.62 | 20.14 | 22.22 | 46,768 | +1.03(+4.86%) |
Apr 04, 2023 | 21.96 | 22.16 | 20.57 | 21.19 | 47,175 | -0.73(-3.33%) |
Apr 03, 2023 | 21.21 | 22.08 | 21.00 | 21.92 | 26,075 | +0.73(+3.45%) |
Mar 31, 2023 | 23.00 | 23.00 | 18.25 | 21.19 | 209,847 | -0.87(-3.94%) |
Mar 30, 2023 | 22.03 | 22.36 | 20.14 | 22.06 | 41,482 | +0.33(+1.52%) |
Mar 29, 2023 | 21.74 | 21.95 | 21.26 | 21.73 | 109,994 | -0.30(-1.36%) |
Mar 28, 2023 | 22.67 | 22.67 | 21.76 | 22.03 | 38,127 | -0.56(-2.48%) |
Mar 27, 2023 | 22.78 | 22.99 | 22.00 | 22.59 | 83,284 | -0.19(-0.83%) |
Mar 24, 2023 | 23.13 | 23.13 | 22.15 | 22.78 | 70,923 | -0.06(-0.26%) |
Mar 23, 2023 | 24.06 | 24.99 | 22.01 | 22.84 | 87,461 | +1.21(+5.59%) |
Mar 22, 2023 | 21.90 | 22.22 | 21.32 | 21.63 | 47,375 | -0.61(-2.74%) |
Mar 21, 2023 | 21.73 | 22.40 | 21.14 | 22.24 | 98,118 | +0.63(+2.92%) |
Mar 20, 2023 | 22.10 | 22.51 | 20.91 | 21.61 | 130,772 | -0.15(-0.69%) |
Mar 17, 2023 | 22.45 | 23.00 | 20.41 | 21.76 | 135,945 | -1.24(-5.39%) |
Mar 16, 2023 | 22.46 | 23.08 | 20.72 | 23.00 | 180,237 | +0.50(+2.22%) |
Mar 15, 2023 | 22.67 | 22.75 | 21.11 | 22.50 | 186,708 | -0.20(-0.88%) |
Mar 14, 2023 | 22.58 | 23.37 | 21.98 | 22.70 | 52,867 | +0.21(+0.93%) |
Mar 13, 2023 | 21.29 | 22.95 | 21.29 | 22.49 | 94,137 | +1.41(+6.69%) |
Mar 10, 2023 | 23.24 | 23.24 | 21.04 | 21.08 | 50,314 | -1.87(-8.15%) |
Mar 09, 2023 | 23.76 | 23.76 | 22.43 | 22.95 | 47,176 | -0.75(-3.16%) |
Mar 08, 2023 | 24.76 | 25.07 | 23.56 | 23.70 | 57,918 | -0.80(-3.27%) |
Mar 07, 2023 | 24.99 | 25.28 | 23.28 | 24.50 | 62,626 | -0.23(-0.93%) |
Mar 06, 2023 | 24.62 | 25.02 | 24.15 | 24.73 | 56,977 | +0.37(+1.50%) |
Mar 03, 2023 | 24.45 | 24.84 | 23.68 | 24.36 | 155,664 | -0.01(-0.02%) |
Mar 02, 2023 | 25.32 | 25.67 | 22.97 | 24.37 | 54,048 | -0.77(-3.06%) |