Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.00 | 32.58 | 31.50 | 32.55 | 83,374 | +1.82(+5.92%) |
May 30, 2023 | 30.87 | 31.60 | 30.63 | 30.73 | 54,653 | +1.00(+3.36%) |
May 26, 2023 | 28.72 | 30.19 | 28.61 | 29.73 | 103,806 | +0.30(+1.02%) |
May 25, 2023 | 29.14 | 30.12 | 29.05 | 29.43 | 116,927 | +1.64(+5.90%) |
May 24, 2023 | 27.59 | 28.48 | 27.28 | 27.79 | 29,253 | -0.37(-1.31%) |
May 23, 2023 | 28.26 | 28.42 | 27.20 | 28.16 | 53,077 | -0.77(-2.66%) |
May 22, 2023 | 29.07 | 29.22 | 28.11 | 28.93 | 30,081 | -0.06(-0.21%) |
May 19, 2023 | 28.67 | 29.28 | 28.19 | 28.99 | 52,290 | -0.65(-2.19%) |
May 18, 2023 | 30.54 | 31.29 | 29.48 | 29.64 | 74,834 | -0.63(-2.07%) |
May 17, 2023 | 31.09 | 31.83 | 29.73 | 30.27 | 72,052 | -1.95(-6.07%) |
May 16, 2023 | 30.35 | 32.22 | 29.97 | 32.22 | 53,662 | +2.33(+7.80%) |
May 15, 2023 | 30.12 | 30.81 | 29.51 | 29.89 | 44,279 | -0.59(-1.94%) |
May 12, 2023 | 30.07 | 31.21 | 29.80 | 30.48 | 91,383 | -0.19(-0.62%) |
May 11, 2023 | 30.93 | 31.29 | 30.28 | 30.67 | 118,281 | +0.97(+3.27%) |
May 10, 2023 | 28.36 | 30.26 | 28.26 | 29.70 | 96,917 | +1.01(+3.52%) |
May 09, 2023 | 29.42 | 29.52 | 27.94 | 28.69 | 62,939 | -0.04(-0.14%) |
May 08, 2023 | 27.24 | 28.73 | 27.07 | 28.73 | 61,909 | +0.19(+0.67%) |
May 05, 2023 | 28.78 | 29.03 | 27.94 | 28.54 | 77,353 | -2.71(-8.67%) |
May 04, 2023 | 30.22 | 31.56 | 29.52 | 31.25 | 99,629 | +0.80(+2.61%) |
May 03, 2023 | 29.97 | 30.50 | 29.11 | 30.45 | 107,826 | +1.81(+6.34%) |
May 02, 2023 | 26.20 | 29.39 | 26.20 | 28.64 | 163,307 | +3.22(+12.67%) |
May 01, 2023 | 25.74 | 25.80 | 24.70 | 25.42 | 82,989 | +0.66(+2.67%) |
Apr 28, 2023 | 26.34 | 26.36 | 24.32 | 24.76 | 72,845 | -1.28(-4.92%) |
Apr 27, 2023 | 26.42 | 27.02 | 25.80 | 26.04 | 65,854 | -0.16(-0.61%) |
Apr 26, 2023 | 25.46 | 26.66 | 25.09 | 26.20 | 96,727 | +1.03(+4.09%) |
Apr 25, 2023 | 24.40 | 25.61 | 24.15 | 25.17 | 70,176 | +1.42(+5.98%) |
Apr 24, 2023 | 24.90 | 24.93 | 23.38 | 23.75 | 64,317 | -1.16(-4.66%) |
Apr 21, 2023 | 24.18 | 25.15 | 24.02 | 24.91 | 63,392 | +0.58(+2.38%) |
Apr 20, 2023 | 24.73 | 25.00 | 24.32 | 24.33 | 67,849 | +0.62(+2.61%) |
Apr 19, 2023 | 24.20 | 24.40 | 23.61 | 23.71 | 47,612 | +0.31(+1.32%) |
Apr 18, 2023 | 23.83 | 24.14 | 23.30 | 23.40 | 39,394 | -0.17(-0.72%) |
Apr 17, 2023 | 22.86 | 23.77 | 22.70 | 23.57 | 59,096 | +0.91(+4.02%) |
Apr 14, 2023 | 22.60 | 23.05 | 22.28 | 22.66 | 60,577 | -0.13(-0.57%) |
Apr 13, 2023 | 23.38 | 23.38 | 22.56 | 22.79 | 83,770 | -0.42(-1.81%) |
Apr 12, 2023 | 22.86 | 23.35 | 22.60 | 23.21 | 93,316 | -0.03(-0.13%) |
Apr 11, 2023 | 23.46 | 23.88 | 22.80 | 23.24 | 113,554 | -0.62(-2.60%) |
Apr 10, 2023 | 24.16 | 24.16 | 23.00 | 23.86 | 119,201 | -0.72(-2.93%) |
Apr 06, 2023 | 23.62 | 24.68 | 23.59 | 24.58 | 74,893 | +1.05(+4.46%) |
Apr 05, 2023 | 24.64 | 24.94 | 23.53 | 23.53 | 105,696 | -0.95(-3.88%) |
Apr 04, 2023 | 22.80 | 25.14 | 22.80 | 24.48 | 124,258 | +1.36(+5.88%) |
Apr 03, 2023 | 23.31 | 24.00 | 22.59 | 23.12 | 184,137 | -3.72(-13.86%) |
Mar 31, 2023 | 27.25 | 27.47 | 26.74 | 26.84 | 100,708 | -0.72(-2.61%) |
Mar 30, 2023 | 27.16 | 27.93 | 26.88 | 27.56 | 85,057 | -0.22(-0.79%) |
Mar 29, 2023 | 28.12 | 28.53 | 27.66 | 27.78 | 100,133 | -1.14(-3.94%) |
Mar 28, 2023 | 30.61 | 30.84 | 28.48 | 28.92 | 83,262 | -1.60(-5.24%) |
Mar 27, 2023 | 31.40 | 32.37 | 29.95 | 30.52 | 108,179 | -2.04(-6.27%) |
Mar 24, 2023 | 34.45 | 35.00 | 32.19 | 32.56 | 163,298 | -0.31(-0.94%) |
Mar 23, 2023 | 31.25 | 33.61 | 30.25 | 32.87 | 99,316 | +1.33(+4.22%) |
Mar 22, 2023 | 29.52 | 31.56 | 29.26 | 31.54 | 106,763 | +1.88(+6.36%) |
Mar 21, 2023 | 30.85 | 31.14 | 29.32 | 29.66 | 77,357 | -3.27(-9.92%) |
Mar 20, 2023 | 35.11 | 35.11 | 32.22 | 32.92 | 86,470 | -1.95(-5.59%) |
Mar 17, 2023 | 33.85 | 35.60 | 33.25 | 34.87 | 131,996 | +1.52(+4.56%) |
Mar 16, 2023 | 36.94 | 37.37 | 33.13 | 33.35 | 181,638 | -1.57(-4.50%) |
Mar 15, 2023 | 33.12 | 36.27 | 32.74 | 34.92 | 412,948 | +4.99(+16.67%) |
Mar 14, 2023 | 30.43 | 31.46 | 27.77 | 29.93 | 122,307 | -0.76(-2.48%) |
Mar 13, 2023 | 30.88 | 32.49 | 29.04 | 30.69 | 162,089 | +1.83(+6.34%) |
Mar 10, 2023 | 27.56 | 29.25 | 26.65 | 28.86 | 84,735 | +1.21(+4.38%) |
Mar 09, 2023 | 26.21 | 27.68 | 24.89 | 27.65 | 180,635 | +1.28(+4.85%) |
Mar 08, 2023 | 25.88 | 27.15 | 25.00 | 26.37 | 161,387 | +0.72(+2.81%) |
Mar 07, 2023 | 24.60 | 25.88 | 24.60 | 25.65 | 134,560 | +1.19(+4.87%) |
Mar 06, 2023 | 24.63 | 25.08 | 24.36 | 24.46 | 79,594 | +0.36(+1.49%) |
Mar 03, 2023 | 26.17 | 26.18 | 23.77 | 24.10 | 277,079 | -1.13(-4.48%) |
Mar 02, 2023 | 26.29 | 26.41 | 24.98 | 25.23 | 47,680 | -0.73(-2.81%) |