Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.91 | 45.66 | 43.49 | 44.15 | 869,345 | +0.48(+1.10%) |
May 30, 2023 | 42.75 | 43.73 | 41.48 | 43.67 | 212,909 | +1.08(+2.54%) |
May 26, 2023 | 42.48 | 43.14 | 40.14 | 42.59 | 310,149 | -0.23(-0.54%) |
May 25, 2023 | 42.95 | 43.02 | 41.66 | 42.82 | 276,155 | -0.18(-0.42%) |
May 24, 2023 | 42.47 | 43.38 | 41.12 | 43.00 | 309,455 | -0.41(-0.94%) |
May 23, 2023 | 42.32 | 44.95 | 42.32 | 43.41 | 456,265 | +0.82(+1.93%) |
May 22, 2023 | 41.77 | 42.63 | 41.02 | 42.59 | 345,117 | +1.18(+2.85%) |
May 19, 2023 | 42.06 | 42.95 | 41.29 | 41.41 | 320,231 | +0.21(+0.51%) |
May 18, 2023 | 41.60 | 41.85 | 40.12 | 41.20 | 356,259 | -0.04(-0.10%) |
May 17, 2023 | 42.15 | 42.32 | 40.66 | 41.24 | 271,388 | -1.02(-2.41%) |
May 16, 2023 | 42.19 | 42.98 | 40.04 | 42.26 | 546,920 | -1.19(-2.74%) |
May 15, 2023 | 41.68 | 44.50 | 41.39 | 43.45 | 585,327 | +1.85(+4.45%) |
May 12, 2023 | 44.57 | 45.00 | 40.04 | 41.60 | 982,800 | -2.97(-6.66%) |
May 11, 2023 | 46.81 | 48.91 | 44.38 | 44.57 | 628,711 | -2.33(-4.96%) |
May 10, 2023 | 45.35 | 47.96 | 44.69 | 46.90 | 548,905 | +2.08(+4.63%) |
May 09, 2023 | 43.66 | 45.05 | 42.38 | 44.82 | 514,037 | +1.59(+3.68%) |
May 08, 2023 | 43.55 | 43.87 | 42.08 | 43.23 | 322,313 | -0.35(-0.80%) |
May 05, 2023 | 43.62 | 45.04 | 43.55 | 43.58 | 519,698 | +0.32(+0.74%) |
May 04, 2023 | 43.28 | 44.06 | 43.00 | 43.26 | 385,108 | -0.22(-0.51%) |
May 03, 2023 | 42.04 | 44.01 | 42.00 | 43.48 | 728,094 | +1.57(+3.75%) |
May 02, 2023 | 43.91 | 44.48 | 41.67 | 41.91 | 530,049 | -1.91(-4.36%) |
May 01, 2023 | 42.49 | 44.18 | 42.02 | 43.82 | 392,896 | +1.14(+2.67%) |
Apr 28, 2023 | 41.07 | 43.40 | 40.62 | 42.68 | 394,968 | +1.29(+3.12%) |
Apr 27, 2023 | 44.50 | 44.64 | 40.62 | 41.39 | 639,715 | -3.10(-6.97%) |
Apr 26, 2023 | 41.50 | 44.65 | 41.08 | 44.49 | 768,935 | +3.49(+8.51%) |
Apr 25, 2023 | 39.88 | 41.88 | 39.71 | 41.00 | 827,426 | +0.78(+1.94%) |
Apr 24, 2023 | 39.98 | 40.34 | 39.08 | 40.22 | 951,354 | +0.66(+1.67%) |
Apr 21, 2023 | 36.35 | 39.89 | 36.13 | 39.56 | 1,204,641 | +3.10(+8.50%) |
Apr 20, 2023 | 35.11 | 36.71 | 33.54 | 36.46 | 1,002,033 | +1.20(+3.40%) |
Apr 19, 2023 | 33.38 | 35.80 | 33.01 | 35.26 | 896,953 | +1.92(+5.76%) |
Apr 18, 2023 | 34.84 | 35.07 | 32.92 | 33.34 | 472,776 | -0.95(-2.77%) |
Apr 17, 2023 | 31.24 | 34.96 | 31.09 | 34.29 | 1,055,473 | +3.28(+10.58%) |
Apr 14, 2023 | 30.00 | 31.05 | 29.41 | 31.01 | 374,875 | +1.71(+5.84%) |
Apr 13, 2023 | 28.50 | 29.71 | 28.03 | 29.30 | 554,519 | +1.04(+3.68%) |
Apr 12, 2023 | 28.99 | 28.99 | 28.06 | 28.26 | 234,336 | -0.53(-1.84%) |
Apr 11, 2023 | 27.82 | 29.24 | 27.82 | 28.79 | 417,644 | +0.97(+3.49%) |
Apr 10, 2023 | 29.04 | 29.18 | 27.77 | 27.82 | 479,280 | -1.46(-4.99%) |
Apr 06, 2023 | 27.45 | 29.48 | 27.35 | 29.28 | 448,480 | +1.79(+6.51%) |
Apr 05, 2023 | 28.02 | 29.12 | 27.28 | 27.49 | 401,451 | -0.84(-2.97%) |
Apr 04, 2023 | 29.30 | 29.30 | 28.11 | 28.33 | 500,561 | -1.04(-3.54%) |
Apr 03, 2023 | 30.64 | 31.31 | 28.35 | 29.37 | 938,269 | -1.44(-4.67%) |
Mar 31, 2023 | 30.86 | 31.12 | 29.96 | 30.81 | 512,844 | +0.28(+0.92%) |
Mar 30, 2023 | 31.45 | 33.04 | 27.92 | 30.53 | 804,201 | -0.56(-1.80%) |
Mar 29, 2023 | 30.43 | 31.70 | 30.37 | 31.09 | 722,690 | +0.84(+2.78%) |
Mar 28, 2023 | 29.98 | 31.30 | 29.97 | 30.25 | 818,272 | +0.25(+0.83%) |
Mar 27, 2023 | 29.33 | 30.27 | 29.17 | 30.00 | 296,400 | +0.67(+2.28%) |
Mar 24, 2023 | 27.99 | 29.46 | 27.90 | 29.33 | 245,423 | +1.04(+3.68%) |
Mar 23, 2023 | 28.92 | 29.70 | 27.84 | 28.29 | 307,802 | -0.21(-0.74%) |
Mar 22, 2023 | 29.84 | 29.93 | 28.48 | 28.50 | 341,567 | -1.50(-5.00%) |
Mar 21, 2023 | 30.00 | 31.02 | 29.50 | 30.00 | 341,575 | +0.30(+1.01%) |
Mar 20, 2023 | 29.80 | 30.02 | 28.73 | 29.70 | 313,879 | -0.10(-0.34%) |
Mar 17, 2023 | 29.36 | 30.75 | 29.23 | 29.80 | 1,419,970 | +0.41(+1.40%) |
Mar 16, 2023 | 29.17 | 30.20 | 27.61 | 29.39 | 435,446 | +0.10(+0.34%) |
Mar 15, 2023 | 29.50 | 30.61 | 28.19 | 29.29 | 473,521 | -0.82(-2.72%) |
Mar 14, 2023 | 28.80 | 30.15 | 28.80 | 30.11 | 442,147 | +2.49(+9.02%) |
Mar 13, 2023 | 26.74 | 28.27 | 26.65 | 27.62 | 491,179 | +0.70(+2.60%) |
Mar 10, 2023 | 27.69 | 27.89 | 26.32 | 26.92 | 525,893 | -0.79(-2.85%) |
Mar 09, 2023 | 28.01 | 28.58 | 27.54 | 27.71 | 333,098 | -0.31(-1.11%) |
Mar 08, 2023 | 27.62 | 28.66 | 27.50 | 28.02 | 293,921 | +0.40(+1.45%) |
Mar 07, 2023 | 27.58 | 28.34 | 26.60 | 27.62 | 159,736 | -0.02(-0.07%) |
Mar 06, 2023 | 28.24 | 28.84 | 27.50 | 27.64 | 227,544 | -0.58(-2.06%) |
Mar 03, 2023 | 28.26 | 28.82 | 27.84 | 28.22 | 212,702 | +0.01(+0.04%) |
Mar 02, 2023 | 27.68 | 28.49 | 27.18 | 28.21 | 276,129 | +0.22(+0.79%) |