Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.88 | 33.95 | 32.32 | 33.01 | 2,335,897 | -1.20(-3.50%) |
May 30, 2023 | 35.06 | 35.22 | 33.06 | 34.21 | 3,286,405 | -0.38(-1.10%) |
May 26, 2023 | 34.75 | 35.41 | 34.24 | 34.59 | 3,762,036 | +0.09(+0.25%) |
May 25, 2023 | 35.15 | 35.69 | 33.54 | 34.50 | 2,832,304 | -0.90(-2.53%) |
May 24, 2023 | 35.71 | 36.29 | 34.35 | 35.40 | 3,408,334 | -1.01(-2.78%) |
May 23, 2023 | 37.26 | 38.25 | 36.13 | 36.41 | 5,197,107 | -0.46(-1.24%) |
May 22, 2023 | 34.23 | 36.94 | 33.39 | 36.87 | 5,939,133 | +3.45(+10.31%) |
May 19, 2023 | 34.31 | 34.89 | 31.84 | 33.42 | 7,346,278 | -0.84(-2.44%) |
May 18, 2023 | 34.08 | 35.50 | 32.85 | 34.26 | 6,831,214 | +0.36(+1.06%) |
May 17, 2023 | 34.56 | 35.48 | 33.46 | 33.90 | 13,553,579 | +3.14(+10.19%) |
May 16, 2023 | 31.16 | 31.73 | 30.00 | 30.76 | 8,049,849 | +0.81(+2.70%) |
May 15, 2023 | 26.82 | 30.94 | 26.71 | 29.95 | 9,252,716 | +3.20(+11.98%) |
May 12, 2023 | 26.60 | 27.02 | 25.90 | 26.75 | 4,732,205 | +0.55(+2.08%) |
May 11, 2023 | 25.35 | 28.86 | 24.95 | 26.20 | 12,890,403 | -0.20(-0.77%) |
May 10, 2023 | 27.34 | 27.44 | 25.47 | 26.41 | 5,248,930 | +0.51(+1.97%) |
May 09, 2023 | 25.32 | 27.49 | 24.23 | 25.90 | 10,139,643 | -0.36(-1.35%) |
May 08, 2023 | 29.37 | 29.79 | 25.48 | 26.25 | 20,023,068 | +0.15(+0.59%) |
May 05, 2023 | 22.45 | 27.86 | 21.67 | 26.10 | 44,616,856 | +8.61(+49.23%) |
May 04, 2023 | 24.97 | 25.70 | 10.91 | 17.49 | 62,796,808 | -10.93(-38.45%) |
May 03, 2023 | 29.79 | 32.00 | 28.31 | 28.42 | 15,447,792 | -1.31(-4.40%) |
May 02, 2023 | 34.77 | 34.77 | 25.50 | 29.72 | 26,936,352 | -5.30(-15.12%) |
May 01, 2023 | 36.09 | 36.98 | 34.71 | 35.02 | 3,604,287 | -0.65(-1.83%) |
Apr 28, 2023 | 36.22 | 37.13 | 35.52 | 35.67 | 3,650,047 | -0.81(-2.21%) |
Apr 27, 2023 | 36.57 | 37.27 | 35.91 | 36.48 | 2,519,417 | +0.22(+0.61%) |
Apr 26, 2023 | 37.08 | 37.57 | 35.28 | 36.26 | 5,515,392 | -0.02(-0.05%) |
Apr 25, 2023 | 37.31 | 37.43 | 34.93 | 36.28 | 7,056,285 | -2.14(-5.58%) |
Apr 24, 2023 | 38.41 | 39.32 | 37.63 | 38.42 | 3,784,158 | -0.59(-1.50%) |
Apr 21, 2023 | 37.70 | 39.79 | 37.53 | 39.01 | 5,159,225 | +1.00(+2.63%) |
Apr 20, 2023 | 38.06 | 39.89 | 36.90 | 38.01 | 6,074,847 | -0.77(-1.98%) |
Apr 19, 2023 | 37.64 | 39.19 | 35.19 | 38.78 | 18,514,688 | +7.53(+24.12%) |
Apr 18, 2023 | 31.63 | 31.81 | 30.80 | 31.24 | 5,081,312 | -0.30(-0.94%) |
Apr 17, 2023 | 30.08 | 31.78 | 29.45 | 31.54 | 2,788,412 | +1.11(+3.66%) |
Apr 14, 2023 | 31.96 | 32.00 | 30.09 | 30.43 | 2,994,767 | -0.47(-1.52%) |
Apr 13, 2023 | 30.45 | 31.01 | 29.61 | 30.90 | 2,447,791 | +0.56(+1.84%) |
Apr 12, 2023 | 31.18 | 31.57 | 29.61 | 30.34 | 2,899,876 | -0.26(-0.85%) |
Apr 11, 2023 | 29.39 | 30.92 | 29.32 | 30.60 | 3,440,377 | +1.13(+3.85%) |
Apr 10, 2023 | 29.05 | 30.38 | 28.66 | 29.46 | 4,274,264 | -0.12(-0.39%) |
Apr 06, 2023 | 29.21 | 30.22 | 28.48 | 29.58 | 7,965,184 | +1.36(+4.80%) |
Apr 05, 2023 | 29.29 | 30.09 | 25.97 | 28.22 | 25,677,294 | -3.99(-12.38%) |
Apr 04, 2023 | 33.55 | 33.58 | 30.88 | 32.21 | 4,673,759 | -1.26(-3.76%) |
Apr 03, 2023 | 34.11 | 34.59 | 32.73 | 33.47 | 3,400,222 | -0.68(-2.00%) |
Mar 31, 2023 | 34.88 | 35.12 | 33.77 | 34.15 | 4,740,669 | -0.36(-1.03%) |
Mar 30, 2023 | 35.46 | 36.29 | 33.70 | 34.51 | 5,186,133 | -0.15(-0.44%) |
Mar 29, 2023 | 33.15 | 35.31 | 32.67 | 34.66 | 6,982,719 | +2.15(+6.62%) |
Mar 28, 2023 | 32.87 | 33.47 | 31.43 | 32.51 | 7,001,067 | -0.21(-0.65%) |
Mar 27, 2023 | 33.66 | 34.88 | 32.56 | 32.72 | 9,328,748 | +0.96(+3.03%) |
Mar 24, 2023 | 29.03 | 32.12 | 28.13 | 31.76 | 10,845,510 | +1.73(+5.76%) |
Mar 23, 2023 | 32.56 | 33.54 | 29.27 | 30.03 | 9,729,142 | -0.63(-2.07%) |
Mar 22, 2023 | 32.03 | 35.44 | 30.51 | 30.67 | 13,755,691 | -1.60(-4.97%) |
Mar 21, 2023 | 30.81 | 34.64 | 30.38 | 32.27 | 19,463,604 | +4.20(+14.96%) |
Mar 20, 2023 | 32.87 | 33.01 | 27.41 | 28.07 | 20,488,616 | -2.03(-6.74%) |
Mar 17, 2023 | 33.33 | 34.00 | 28.83 | 30.10 | 25,298,720 | -5.37(-15.14%) |
Mar 16, 2023 | 28.82 | 40.87 | 25.99 | 35.47 | 40,686,740 | +4.38(+14.10%) |
Mar 15, 2023 | 26.69 | 34.10 | 25.31 | 31.09 | 33,882,768 | +2.38(+8.30%) |
Mar 14, 2023 | 37.15 | 38.40 | 21.62 | 28.70 | 53,398,876 | +3.60(+14.36%) |
Mar 13, 2023 | 12.39 | 29.58 | 7.169 | 25.10 | 62,936,024 | -22.31(-47.06%) |
Mar 10, 2023 | 52.57 | 53.78 | 28.88 | 47.42 | 25,668,242 | -12.51(-20.88%) |
Mar 09, 2023 | 67.44 | 67.49 | 58.98 | 59.93 | 4,775,951 | -8.84(-12.86%) |
Mar 08, 2023 | 69.18 | 69.51 | 68.05 | 68.77 | 367,985 | -0.32(-0.46%) |
Mar 07, 2023 | 71.84 | 72.27 | 69.00 | 69.09 | 523,714 | -3.36(-4.64%) |
Mar 06, 2023 | 72.76 | 73.90 | 72.01 | 72.45 | 566,743 | -0.24(-0.33%) |
Mar 03, 2023 | 71.91 | 73.11 | 71.04 | 72.69 | 680,257 | +1.55(+2.17%) |
Mar 02, 2023 | 71.02 | 71.40 | 70.23 | 71.14 | 895,779 | -1.09(-1.50%) |