Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.30 | 26.56 | 25.80 | 26.19 | 1,080,373 | -0.19(-0.72%) |
May 30, 2023 | 26.98 | 27.19 | 25.82 | 26.38 | 1,236,048 | +0.10(+0.38%) |
May 26, 2023 | 27.08 | 27.23 | 26.13 | 26.28 | 1,108,107 | -0.69(-2.56%) |
May 25, 2023 | 28.10 | 28.49 | 26.70 | 26.97 | 683,341 | -1.21(-4.29%) |
May 24, 2023 | 28.08 | 28.67 | 27.81 | 28.18 | 380,419 | -0.28(-0.98%) |
May 23, 2023 | 28.59 | 29.57 | 28.28 | 28.46 | 606,950 | -0.40(-1.39%) |
May 22, 2023 | 27.89 | 29.35 | 27.55 | 28.86 | 571,047 | +1.02(+3.66%) |
May 19, 2023 | 28.61 | 28.61 | 27.47 | 27.84 | 511,769 | -0.56(-1.97%) |
May 18, 2023 | 28.19 | 28.77 | 27.94 | 28.40 | 364,121 | +0.11(+0.39%) |
May 17, 2023 | 28.17 | 28.81 | 27.84 | 28.29 | 428,054 | +0.18(+0.64%) |
May 16, 2023 | 28.23 | 28.50 | 27.98 | 28.11 | 402,250 | -0.49(-1.71%) |
May 15, 2023 | 27.86 | 29.05 | 27.76 | 28.60 | 871,561 | +0.66(+2.36%) |
May 12, 2023 | 28.24 | 30.22 | 27.75 | 27.94 | 831,897 | -0.19(-0.68%) |
May 11, 2023 | 30.58 | 32.25 | 27.34 | 28.13 | 2,800,758 | -0.55(-1.92%) |
May 10, 2023 | 28.99 | 29.64 | 28.50 | 28.68 | 1,193,745 | -0.10(-0.35%) |
May 09, 2023 | 27.63 | 28.79 | 27.33 | 28.78 | 728,729 | +0.73(+2.60%) |
May 08, 2023 | 27.22 | 28.69 | 27.12 | 28.05 | 1,039,678 | +1.29(+4.82%) |
May 05, 2023 | 26.77 | 27.32 | 26.51 | 26.76 | 920,265 | +0.37(+1.40%) |
May 04, 2023 | 26.99 | 27.48 | 26.20 | 26.39 | 1,625,521 | -1.53(-5.48%) |
May 03, 2023 | 31.01 | 31.44 | 26.70 | 27.92 | 4,136,863 | -2.99(-9.67%) |
May 02, 2023 | 36.14 | 36.33 | 30.68 | 30.91 | 1,240,409 | -5.29(-14.61%) |
May 01, 2023 | 36.25 | 36.88 | 35.84 | 36.20 | 356,106 | -0.32(-0.88%) |
Apr 28, 2023 | 34.68 | 36.87 | 34.68 | 36.52 | 652,982 | +1.52(+4.34%) |
Apr 27, 2023 | 33.94 | 35.56 | 33.77 | 35.00 | 474,758 | +1.71(+5.14%) |
Apr 26, 2023 | 34.19 | 34.49 | 33.12 | 33.29 | 349,424 | -0.54(-1.60%) |
Apr 25, 2023 | 35.45 | 35.70 | 33.71 | 33.83 | 412,053 | -1.94(-5.42%) |
Apr 24, 2023 | 36.77 | 37.18 | 35.30 | 35.77 | 469,824 | -1.00(-2.72%) |
Apr 21, 2023 | 35.77 | 37.01 | 35.51 | 36.77 | 582,080 | +1.10(+3.08%) |
Apr 20, 2023 | 35.13 | 36.49 | 35.10 | 35.67 | 446,246 | -0.08(-0.22%) |
Apr 19, 2023 | 35.06 | 36.22 | 35.00 | 35.75 | 341,210 | -0.06(-0.17%) |
Apr 18, 2023 | 36.22 | 36.32 | 35.64 | 35.81 | 374,432 | +0.07(+0.20%) |
Apr 17, 2023 | 35.80 | 36.37 | 35.58 | 35.74 | 322,384 | -0.05(-0.14%) |
Apr 14, 2023 | 35.67 | 36.19 | 35.41 | 35.79 | 364,678 | -0.01(-0.03%) |
Apr 13, 2023 | 35.43 | 36.63 | 35.06 | 35.80 | 381,442 | +0.97(+2.78%) |
Apr 12, 2023 | 36.23 | 36.75 | 34.65 | 34.83 | 590,629 | -0.60(-1.69%) |
Apr 11, 2023 | 35.12 | 35.79 | 34.87 | 35.43 | 525,707 | +0.38(+1.08%) |
Apr 10, 2023 | 35.11 | 35.37 | 34.31 | 35.05 | 434,963 | +0.52(+1.51%) |
Apr 06, 2023 | 33.85 | 34.89 | 32.88 | 34.53 | 481,216 | +0.50(+1.47%) |
Apr 05, 2023 | 34.39 | 34.64 | 33.37 | 34.03 | 1,395,002 | -0.79(-2.27%) |
Apr 04, 2023 | 34.39 | 35.10 | 33.80 | 34.82 | 447,972 | +0.56(+1.63%) |
Apr 03, 2023 | 34.24 | 34.84 | 33.55 | 34.26 | 331,873 | -0.66(-1.89%) |
Mar 31, 2023 | 34.29 | 35.88 | 33.99 | 34.92 | 547,074 | +1.02(+3.01%) |
Mar 30, 2023 | 33.69 | 33.91 | 32.74 | 33.90 | 557,025 | +0.66(+1.99%) |
Mar 29, 2023 | 33.67 | 33.87 | 32.96 | 33.24 | 329,812 | +0.01(+0.03%) |
Mar 28, 2023 | 33.47 | 33.48 | 32.80 | 33.23 | 458,641 | -0.34(-1.01%) |
Mar 27, 2023 | 34.64 | 34.67 | 32.89 | 33.57 | 402,442 | -0.61(-1.78%) |
Mar 24, 2023 | 34.08 | 35.04 | 33.59 | 34.18 | 402,151 | -0.13(-0.38%) |
Mar 23, 2023 | 34.28 | 35.40 | 33.82 | 34.31 | 432,553 | +0.46(+1.36%) |
Mar 22, 2023 | 34.17 | 34.99 | 33.56 | 33.85 | 432,842 | -0.40(-1.17%) |
Mar 21, 2023 | 33.53 | 34.43 | 33.45 | 34.25 | 419,909 | +1.38(+4.20%) |
Mar 20, 2023 | 33.01 | 33.31 | 32.15 | 32.87 | 393,370 | -0.37(-1.11%) |
Mar 17, 2023 | 34.79 | 35.15 | 33.13 | 33.24 | 479,116 | -1.96(-5.57%) |
Mar 16, 2023 | 34.07 | 35.52 | 33.15 | 35.20 | 557,081 | +1.15(+3.38%) |
Mar 15, 2023 | 33.64 | 34.11 | 32.86 | 34.05 | 552,812 | -0.53(-1.53%) |
Mar 14, 2023 | 35.80 | 36.19 | 34.16 | 34.58 | 518,168 | +0.11(+0.32%) |
Mar 13, 2023 | 34.00 | 35.09 | 32.95 | 34.47 | 643,842 | -0.15(-0.43%) |
Mar 10, 2023 | 36.10 | 36.41 | 34.22 | 34.62 | 564,853 | -1.76(-4.84%) |
Mar 09, 2023 | 38.29 | 38.42 | 36.16 | 36.38 | 500,840 | -1.95(-5.09%) |
Mar 08, 2023 | 39.04 | 39.14 | 38.13 | 38.33 | 346,335 | -0.88(-2.24%) |
Mar 07, 2023 | 39.20 | 40.18 | 38.60 | 39.21 | 349,186 | +0.09(+0.23%) |
Mar 06, 2023 | 40.60 | 41.22 | 39.12 | 39.12 | 435,880 | -1.40(-3.46%) |
Mar 03, 2023 | 39.28 | 40.82 | 39.28 | 40.52 | 429,542 | +1.37(+3.50%) |
Mar 02, 2023 | 38.49 | 39.59 | 38.30 | 39.15 | 426,985 | -0.06(-0.15%) |