Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.87 | 25.07 | 24.33 | 24.45 | 3,667,743 | -0.69(-2.73%) |
May 30, 2023 | 25.49 | 25.62 | 24.79 | 25.14 | 3,549,457 | -0.23(-0.91%) |
May 26, 2023 | 24.78 | 25.61 | 24.69 | 25.37 | 3,576,239 | +0.43(+1.74%) |
May 25, 2023 | 24.96 | 25.35 | 24.51 | 24.94 | 5,650,073 | -0.33(-1.30%) |
May 24, 2023 | 26.30 | 26.74 | 25.23 | 25.26 | 7,160,280 | -0.92(-3.50%) |
May 23, 2023 | 26.48 | 27.60 | 26.12 | 26.18 | 9,943,095 | -0.50(-1.88%) |
May 22, 2023 | 28.15 | 28.68 | 26.33 | 26.68 | 20,061,496 | -2.49(-8.54%) |
May 19, 2023 | 29.60 | 30.87 | 28.86 | 29.18 | 42,738,056 | -10.92(-27.24%) |
May 18, 2023 | 40.17 | 40.75 | 39.28 | 40.10 | 5,062,715 | -0.04(-0.10%) |
May 17, 2023 | 38.05 | 40.16 | 37.67 | 40.14 | 3,412,268 | +2.38(+6.29%) |
May 16, 2023 | 38.23 | 38.60 | 37.75 | 37.76 | 2,622,617 | -0.87(-2.25%) |
May 15, 2023 | 37.96 | 38.85 | 37.86 | 38.63 | 2,224,879 | +0.74(+1.96%) |
May 12, 2023 | 37.53 | 37.91 | 36.97 | 37.89 | 1,437,028 | +0.58(+1.55%) |
May 11, 2023 | 37.38 | 37.87 | 37.00 | 37.31 | 1,343,178 | -0.20(-0.54%) |
May 10, 2023 | 39.06 | 39.10 | 36.86 | 37.51 | 2,228,365 | -1.05(-2.73%) |
May 09, 2023 | 38.23 | 38.81 | 37.31 | 38.56 | 4,064,685 | +0.06(+0.15%) |
May 08, 2023 | 39.69 | 39.81 | 38.47 | 38.51 | 2,035,557 | -1.17(-2.95%) |
May 05, 2023 | 38.82 | 40.02 | 38.82 | 39.67 | 1,370,087 | +1.65(+4.34%) |
May 04, 2023 | 39.02 | 39.11 | 37.61 | 38.02 | 2,251,642 | -1.31(-3.34%) |
May 03, 2023 | 39.48 | 40.40 | 39.22 | 39.34 | 1,287,666 | -0.14(-0.37%) |
May 02, 2023 | 40.16 | 40.16 | 38.37 | 39.48 | 2,297,192 | -1.17(-2.87%) |
May 01, 2023 | 40.67 | 41.33 | 40.27 | 40.65 | 1,618,674 | +0.10(+0.24%) |
Apr 28, 2023 | 40.33 | 40.85 | 40.19 | 40.55 | 1,398,196 | +0.19(+0.48%) |
Apr 27, 2023 | 40.08 | 40.38 | 39.19 | 40.36 | 999,682 | +0.55(+1.38%) |
Apr 26, 2023 | 39.76 | 40.26 | 39.50 | 39.81 | 1,381,715 | +0.51(+1.30%) |
Apr 25, 2023 | 40.08 | 40.23 | 39.06 | 39.30 | 1,424,301 | -1.17(-2.89%) |
Apr 24, 2023 | 39.69 | 40.49 | 38.98 | 40.47 | 2,416,977 | +0.70(+1.75%) |
Apr 21, 2023 | 40.28 | 40.37 | 39.73 | 39.77 | 1,349,686 | -0.55(-1.37%) |
Apr 20, 2023 | 39.73 | 40.69 | 39.69 | 40.32 | 1,767,652 | +0.40(+0.99%) |
Apr 19, 2023 | 39.67 | 40.01 | 39.04 | 39.93 | 1,641,451 | +0.10(+0.24%) |
Apr 18, 2023 | 39.18 | 40.11 | 39.01 | 39.83 | 1,531,245 | +0.68(+1.73%) |
Apr 17, 2023 | 38.48 | 39.22 | 38.34 | 39.15 | 1,911,546 | +0.71(+1.86%) |
Apr 14, 2023 | 38.44 | 39.22 | 37.95 | 38.44 | 1,396,489 | +0.12(+0.30%) |
Apr 13, 2023 | 38.24 | 38.68 | 37.71 | 38.32 | 1,952,690 | -0.14(-0.38%) |
Apr 12, 2023 | 39.60 | 40.10 | 38.41 | 38.47 | 1,989,579 | -0.95(-2.40%) |
Apr 11, 2023 | 38.99 | 39.72 | 38.89 | 39.41 | 1,873,796 | +0.65(+1.68%) |
Apr 10, 2023 | 38.45 | 39.64 | 38.45 | 38.76 | 2,582,501 | +0.11(+0.27%) |
Apr 06, 2023 | 38.50 | 39.11 | 38.19 | 38.66 | 1,760,188 | -0.28(-0.71%) |
Apr 05, 2023 | 39.32 | 39.52 | 38.75 | 38.94 | 2,404,311 | -0.51(-1.28%) |
Apr 04, 2023 | 40.03 | 40.22 | 38.81 | 39.44 | 2,232,324 | -0.16(-0.41%) |
Apr 03, 2023 | 38.20 | 39.65 | 37.78 | 39.60 | 4,145,660 | +1.65(+4.36%) |
Mar 31, 2023 | 37.96 | 38.34 | 37.59 | 37.95 | 3,408,325 | +0.20(+0.53%) |
Mar 30, 2023 | 38.62 | 39.27 | 37.16 | 37.75 | 4,516,460 | -0.48(-1.25%) |
Mar 29, 2023 | 37.80 | 38.35 | 37.57 | 38.23 | 4,856,267 | -0.05(-0.12%) |
Mar 28, 2023 | 37.06 | 38.51 | 37.06 | 38.28 | 2,920,782 | +1.04(+2.80%) |
Mar 27, 2023 | 37.05 | 37.71 | 36.33 | 37.23 | 4,300,589 | +0.92(+2.53%) |
Mar 24, 2023 | 35.67 | 36.45 | 35.07 | 36.32 | 3,155,845 | +0.24(+0.66%) |
Mar 23, 2023 | 37.56 | 38.14 | 35.69 | 36.08 | 4,632,787 | -1.29(-3.45%) |
Mar 22, 2023 | 40.45 | 40.61 | 37.27 | 37.37 | 5,571,536 | -3.44(-8.44%) |
Mar 21, 2023 | 39.68 | 41.11 | 38.67 | 40.81 | 6,948,977 | +2.70(+7.07%) |
Mar 20, 2023 | 44.08 | 44.94 | 37.62 | 38.11 | 11,500,126 | -2.29(-5.68%) |
Mar 17, 2023 | 40.42 | 40.95 | 39.81 | 40.41 | 4,614,017 | -0.42(-1.03%) |
Mar 16, 2023 | 39.92 | 41.73 | 39.40 | 40.83 | 4,148,236 | +1.59(+4.04%) |
Mar 15, 2023 | 37.77 | 39.27 | 37.33 | 39.24 | 3,656,987 | +0.09(+0.22%) |
Mar 14, 2023 | 39.16 | 40.21 | 38.86 | 39.16 | 2,913,530 | +0.89(+2.32%) |
Mar 13, 2023 | 40.03 | 40.03 | 38.20 | 38.27 | 3,805,406 | -2.73(-6.67%) |
Mar 10, 2023 | 41.68 | 42.16 | 40.89 | 41.00 | 2,595,740 | -1.13(-2.68%) |
Mar 09, 2023 | 42.20 | 42.43 | 41.78 | 42.13 | 3,284,049 | -0.25(-0.59%) |
Mar 08, 2023 | 41.50 | 42.44 | 41.17 | 42.38 | 2,160,472 | +1.03(+2.50%) |
Mar 07, 2023 | 42.02 | 42.58 | 41.29 | 41.34 | 2,494,246 | -0.32(-0.76%) |
Mar 06, 2023 | 42.69 | 43.15 | 41.45 | 41.66 | 2,203,434 | -1.04(-2.44%) |
Mar 03, 2023 | 42.19 | 42.89 | 41.95 | 42.70 | 1,789,443 | +0.63(+1.50%) |
Mar 02, 2023 | 41.26 | 42.21 | 41.00 | 42.07 | 1,738,895 | +0.80(+1.95%) |