Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.05 | 32.19 | 30.78 | 30.82 | 2,166,298 | -1.61(-4.96%) |
May 30, 2023 | 31.53 | 32.52 | 31.26 | 32.43 | 2,157,608 | +1.11(+3.54%) |
May 26, 2023 | 30.37 | 31.85 | 30.07 | 31.32 | 2,491,091 | +1.14(+3.78%) |
May 25, 2023 | 31.56 | 31.99 | 30.07 | 30.18 | 3,366,249 | -1.17(-3.73%) |
May 24, 2023 | 31.49 | 32.46 | 29.77 | 31.35 | 13,409,573 | +4.69(+17.59%) |
May 23, 2023 | 26.65 | 26.97 | 26.45 | 26.66 | 2,884,759 | -0.38(-1.41%) |
May 22, 2023 | 27.17 | 27.39 | 26.76 | 27.04 | 2,161,134 | -0.12(-0.44%) |
May 19, 2023 | 28.02 | 28.02 | 26.66 | 27.16 | 2,416,996 | -1.24(-4.37%) |
May 18, 2023 | 28.15 | 28.82 | 27.84 | 28.40 | 2,532,572 | +0.57(+2.05%) |
May 17, 2023 | 27.24 | 28.00 | 26.94 | 27.83 | 1,535,988 | +0.73(+2.69%) |
May 16, 2023 | 27.20 | 27.48 | 26.97 | 27.10 | 1,108,466 | -0.46(-1.67%) |
May 15, 2023 | 27.41 | 27.77 | 27.32 | 27.56 | 1,024,883 | +0.24(+0.88%) |
May 12, 2023 | 27.61 | 27.66 | 26.89 | 27.32 | 865,066 | -0.27(-0.98%) |
May 11, 2023 | 27.42 | 27.88 | 27.20 | 27.59 | 1,041,808 | +0.24(+0.88%) |
May 10, 2023 | 28.36 | 28.47 | 27.17 | 27.35 | 1,130,834 | -0.47(-1.69%) |
May 09, 2023 | 28.03 | 28.37 | 27.70 | 27.82 | 1,165,329 | -0.45(-1.59%) |
May 08, 2023 | 28.02 | 28.86 | 27.85 | 28.27 | 1,338,547 | +0.23(+0.82%) |
May 05, 2023 | 27.27 | 28.25 | 27.27 | 28.04 | 1,761,556 | +1.22(+4.55%) |
May 04, 2023 | 26.55 | 26.86 | 26.30 | 26.82 | 843,558 | +0.14(+0.52%) |
May 03, 2023 | 27.46 | 27.79 | 26.62 | 26.68 | 851,224 | -0.87(-3.16%) |
May 02, 2023 | 27.11 | 27.63 | 26.05 | 27.55 | 1,651,367 | +0.16(+0.58%) |
May 01, 2023 | 27.07 | 27.83 | 27.05 | 27.39 | 1,316,598 | +0.33(+1.22%) |
Apr 28, 2023 | 26.68 | 27.09 | 26.39 | 27.06 | 997,394 | +0.36(+1.33%) |
Apr 27, 2023 | 26.25 | 26.71 | 25.69 | 26.70 | 855,328 | +0.60(+2.32%) |
Apr 26, 2023 | 25.58 | 26.15 | 25.58 | 26.10 | 1,182,900 | +0.38(+1.48%) |
Apr 25, 2023 | 26.28 | 26.42 | 25.61 | 25.72 | 885,021 | -0.86(-3.24%) |
Apr 24, 2023 | 26.86 | 26.98 | 26.42 | 26.58 | 1,072,059 | -0.21(-0.78%) |
Apr 21, 2023 | 26.49 | 26.84 | 26.21 | 26.79 | 924,059 | +0.27(+1.02%) |
Apr 20, 2023 | 26.99 | 27.25 | 26.32 | 26.52 | 1,063,050 | -0.69(-2.54%) |
Apr 19, 2023 | 27.68 | 27.70 | 27.00 | 27.21 | 1,126,451 | -0.70(-2.51%) |
Apr 18, 2023 | 27.40 | 27.92 | 27.29 | 27.91 | 1,163,254 | +0.70(+2.57%) |
Apr 17, 2023 | 26.50 | 27.23 | 26.42 | 27.21 | 1,169,658 | +0.70(+2.64%) |
Apr 14, 2023 | 26.89 | 27.55 | 26.35 | 26.51 | 1,196,578 | -0.10(-0.38%) |
Apr 13, 2023 | 26.25 | 26.75 | 25.99 | 26.61 | 1,083,024 | +0.35(+1.33%) |
Apr 12, 2023 | 27.90 | 28.06 | 26.20 | 26.26 | 1,767,271 | -1.44(-5.20%) |
Apr 11, 2023 | 27.77 | 27.97 | 27.64 | 27.70 | 1,576,358 | +0.16(+0.58%) |
Apr 10, 2023 | 26.36 | 27.58 | 26.21 | 27.54 | 1,281,644 | +1.12(+4.24%) |
Apr 06, 2023 | 26.60 | 26.73 | 26.09 | 26.42 | 1,243,286 | -0.30(-1.12%) |
Apr 05, 2023 | 27.20 | 27.20 | 26.51 | 26.72 | 974,165 | -0.67(-2.45%) |
Apr 04, 2023 | 27.64 | 27.96 | 27.37 | 27.39 | 934,330 | -0.13(-0.47%) |
Apr 03, 2023 | 27.83 | 28.07 | 27.32 | 27.52 | 1,007,714 | -0.20(-0.72%) |
Mar 31, 2023 | 26.97 | 27.76 | 26.79 | 27.72 | 1,388,439 | +1.02(+3.82%) |
Mar 30, 2023 | 26.60 | 26.99 | 26.52 | 26.70 | 1,555,089 | +0.51(+1.95%) |
Mar 29, 2023 | 25.78 | 26.23 | 25.47 | 26.19 | 1,895,159 | -0.57(-2.13%) |
Mar 28, 2023 | 26.49 | 27.09 | 26.49 | 26.76 | 891,180 | +0.39(+1.48%) |
Mar 27, 2023 | 26.83 | 26.83 | 25.96 | 26.37 | 1,197,331 | -0.14(-0.53%) |
Mar 24, 2023 | 25.60 | 26.55 | 25.57 | 26.51 | 907,025 | +0.68(+2.63%) |
Mar 23, 2023 | 26.55 | 26.60 | 25.43 | 25.83 | 1,096,123 | -0.43(-1.64%) |
Mar 22, 2023 | 26.78 | 27.20 | 26.13 | 26.26 | 1,415,481 | -0.35(-1.32%) |
Mar 21, 2023 | 27.34 | 27.78 | 26.60 | 26.61 | 1,722,529 | -0.15(-0.56%) |
Mar 20, 2023 | 26.20 | 27.11 | 26.04 | 26.76 | 1,908,669 | +0.88(+3.40%) |
Mar 17, 2023 | 25.84 | 26.25 | 25.63 | 25.88 | 2,069,940 | -0.27(-1.03%) |
Mar 16, 2023 | 25.18 | 26.38 | 24.90 | 26.15 | 2,260,010 | +0.52(+2.03%) |
Mar 15, 2023 | 25.06 | 25.73 | 24.73 | 25.63 | 1,967,781 | -0.17(-0.66%) |
Mar 14, 2023 | 26.35 | 26.72 | 25.50 | 25.80 | 2,016,157 | +0.04(+0.16%) |
Mar 13, 2023 | 26.31 | 26.68 | 25.41 | 25.76 | 2,912,745 | -1.20(-4.45%) |
Mar 10, 2023 | 26.41 | 27.21 | 26.09 | 26.96 | 2,545,739 | +0.13(+0.48%) |
Mar 09, 2023 | 27.02 | 27.19 | 26.53 | 26.83 | 1,388,985 | -0.27(-1.00%) |
Mar 08, 2023 | 26.98 | 27.11 | 26.48 | 27.10 | 1,307,267 | +0.24(+0.89%) |
Mar 07, 2023 | 26.99 | 27.10 | 26.21 | 26.86 | 2,103,816 | -0.09(-0.33%) |
Mar 06, 2023 | 27.74 | 27.99 | 26.75 | 26.95 | 1,760,324 | -0.74(-2.67%) |
Mar 03, 2023 | 27.71 | 27.75 | 27.17 | 27.69 | 1,497,767 | +0.01(+0.04%) |
Mar 02, 2023 | 27.23 | 27.86 | 27.04 | 27.68 | 1,671,857 | +0.40(+1.47%) |