Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.48 | 31.53 | 30.35 | 30.78 | 910,930 | -1.01(-3.17%) |
May 30, 2023 | 31.89 | 31.93 | 31.15 | 31.79 | 637,052 | +0.12(+0.36%) |
May 26, 2023 | 31.52 | 31.74 | 31.06 | 31.67 | 415,348 | +0.21(+0.67%) |
May 25, 2023 | 31.53 | 31.74 | 31.04 | 31.46 | 439,845 | -0.18(-0.58%) |
May 24, 2023 | 31.89 | 32.05 | 31.42 | 31.65 | 565,512 | -0.51(-1.58%) |
May 23, 2023 | 31.99 | 33.03 | 31.99 | 32.15 | 829,998 | +0.27(+0.84%) |
May 22, 2023 | 31.45 | 31.91 | 31.04 | 31.89 | 810,565 | +0.76(+2.43%) |
May 19, 2023 | 31.76 | 31.76 | 30.61 | 31.13 | 755,338 | -0.38(-1.22%) |
May 18, 2023 | 31.31 | 31.59 | 30.84 | 31.51 | 723,250 | +0.25(+0.80%) |
May 17, 2023 | 29.92 | 31.27 | 29.92 | 31.26 | 1,061,018 | +1.96(+6.67%) |
May 16, 2023 | 29.95 | 30.07 | 29.31 | 29.31 | 709,718 | -0.60(-2.02%) |
May 15, 2023 | 29.14 | 29.98 | 29.12 | 29.91 | 539,703 | +0.82(+2.83%) |
May 12, 2023 | 29.28 | 29.28 | 28.68 | 29.09 | 460,690 | +0.08(+0.26%) |
May 11, 2023 | 29.11 | 29.31 | 28.73 | 29.01 | 691,476 | -0.52(-1.75%) |
May 10, 2023 | 30.60 | 30.61 | 29.22 | 29.53 | 610,495 | -0.39(-1.31%) |
May 09, 2023 | 29.67 | 30.12 | 29.31 | 29.92 | 571,588 | -0.02(-0.06%) |
May 08, 2023 | 31.01 | 31.12 | 29.90 | 29.94 | 727,865 | -0.34(-1.11%) |
May 05, 2023 | 30.04 | 30.36 | 29.43 | 30.27 | 1,400,087 | +1.75(+6.15%) |
May 04, 2023 | 28.78 | 29.18 | 27.61 | 28.52 | 2,594,178 | -1.52(-5.07%) |
May 03, 2023 | 30.87 | 31.42 | 29.92 | 30.04 | 2,989,744 | -0.67(-2.18%) |
May 02, 2023 | 32.50 | 32.50 | 30.37 | 30.72 | 1,881,134 | -1.89(-5.79%) |
May 01, 2023 | 33.54 | 33.65 | 32.49 | 32.60 | 565,492 | -1.17(-3.46%) |
Apr 28, 2023 | 32.81 | 33.97 | 32.65 | 33.77 | 1,006,009 | +0.77(+2.32%) |
Apr 27, 2023 | 32.51 | 33.18 | 32.51 | 33.01 | 323,528 | +0.66(+2.04%) |
Apr 26, 2023 | 32.12 | 32.91 | 32.00 | 32.35 | 941,581 | +0.21(+0.66%) |
Apr 25, 2023 | 32.78 | 32.98 | 31.82 | 32.13 | 717,646 | -1.16(-3.48%) |
Apr 24, 2023 | 33.44 | 33.65 | 33.13 | 33.29 | 394,404 | -0.22(-0.66%) |
Apr 21, 2023 | 34.20 | 34.20 | 33.41 | 33.51 | 413,565 | -0.77(-2.24%) |
Apr 20, 2023 | 34.47 | 34.86 | 34.11 | 34.28 | 533,971 | -0.85(-2.43%) |
Apr 19, 2023 | 34.19 | 35.31 | 34.06 | 35.13 | 780,916 | +1.07(+3.15%) |
Apr 18, 2023 | 34.50 | 34.50 | 33.71 | 34.06 | 382,705 | -0.36(-1.06%) |
Apr 17, 2023 | 33.35 | 34.45 | 32.84 | 34.43 | 368,282 | +1.04(+3.13%) |
Apr 14, 2023 | 34.29 | 34.33 | 33.17 | 33.38 | 367,324 | -0.37(-1.11%) |
Apr 13, 2023 | 33.57 | 33.87 | 32.99 | 33.75 | 396,547 | +0.40(+1.21%) |
Apr 12, 2023 | 33.86 | 34.05 | 33.18 | 33.35 | 515,172 | -0.39(-1.16%) |
Apr 11, 2023 | 33.58 | 33.95 | 33.48 | 33.74 | 2,184,180 | +0.16(+0.49%) |
Apr 10, 2023 | 33.31 | 33.85 | 33.05 | 33.58 | 568,258 | +0.21(+0.63%) |
Apr 06, 2023 | 32.94 | 33.68 | 32.93 | 33.37 | 592,904 | +0.45(+1.37%) |
Apr 05, 2023 | 32.58 | 33.06 | 32.46 | 32.92 | 845,765 | -0.13(-0.41%) |
Apr 04, 2023 | 34.11 | 34.21 | 32.67 | 33.05 | 1,271,850 | -0.81(-2.38%) |
Apr 03, 2023 | 34.36 | 34.59 | 33.67 | 33.86 | 587,079 | -0.45(-1.31%) |
Mar 31, 2023 | 34.42 | 34.53 | 33.83 | 34.31 | 795,831 | +0.28(+0.82%) |
Mar 30, 2023 | 35.09 | 35.14 | 33.90 | 34.03 | 914,363 | -0.55(-1.58%) |
Mar 29, 2023 | 34.39 | 34.64 | 34.10 | 34.58 | 1,222,767 | +0.68(+2.01%) |
Mar 28, 2023 | 33.66 | 34.12 | 33.37 | 33.90 | 758,391 | +0.24(+0.71%) |
Mar 27, 2023 | 34.62 | 34.88 | 33.53 | 33.66 | 895,371 | +0.75(+2.27%) |
Mar 24, 2023 | 31.76 | 32.99 | 31.57 | 32.91 | 1,527,030 | +0.63(+1.96%) |
Mar 23, 2023 | 33.33 | 33.53 | 32.12 | 32.28 | 2,081,867 | -0.64(-1.96%) |
Mar 22, 2023 | 34.89 | 34.93 | 32.89 | 32.92 | 1,932,261 | -2.02(-5.78%) |
Mar 21, 2023 | 34.35 | 35.04 | 34.09 | 34.94 | 3,271,627 | +2.13(+6.48%) |
Mar 20, 2023 | 33.25 | 34.06 | 32.73 | 32.82 | 1,296,246 | +0.70(+2.17%) |
Mar 17, 2023 | 33.65 | 33.73 | 32.06 | 32.12 | 1,874,187 | -2.34(-6.80%) |
Mar 16, 2023 | 32.90 | 35.17 | 31.64 | 34.47 | 2,189,983 | +1.16(+3.49%) |
Mar 15, 2023 | 33.07 | 33.82 | 32.40 | 33.30 | 2,174,856 | -1.07(-3.11%) |
Mar 14, 2023 | 37.68 | 37.68 | 33.76 | 34.37 | 3,995,239 | +0.60(+1.78%) |
Mar 13, 2023 | 33.96 | 35.39 | 31.50 | 33.77 | 4,799,816 | -5.69(-14.42%) |
Mar 10, 2023 | 39.61 | 41.42 | 37.77 | 39.46 | 1,502,237 | -2.08(-5.00%) |
Mar 09, 2023 | 44.30 | 44.38 | 41.43 | 41.54 | 493,586 | -3.69(-8.16%) |
Mar 08, 2023 | 45.60 | 45.77 | 45.02 | 45.23 | 89,484 | -0.32(-0.70%) |
Mar 07, 2023 | 47.18 | 47.18 | 45.53 | 45.55 | 148,005 | -1.93(-4.06%) |
Mar 06, 2023 | 47.72 | 48.04 | 47.40 | 47.47 | 65,935 | -0.20(-0.43%) |
Mar 03, 2023 | 47.22 | 47.69 | 46.95 | 47.68 | 99,327 | +0.76(+1.63%) |
Mar 02, 2023 | 47.64 | 47.64 | 46.44 | 46.91 | 95,170 | -1.10(-2.28%) |