Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.50 | 34.46 | 32.41 | 33.02 | 723,390 | -1.19(-3.48%) |
May 30, 2023 | 33.81 | 34.90 | 32.98 | 34.21 | 909,948 | +1.45(+4.43%) |
May 26, 2023 | 31.48 | 33.22 | 31.48 | 32.76 | 795,454 | +1.49(+4.76%) |
May 25, 2023 | 32.26 | 32.55 | 30.86 | 31.27 | 751,859 | +0.99(+3.27%) |
May 24, 2023 | 30.48 | 30.52 | 29.01 | 30.28 | 841,961 | -0.79(-2.54%) |
May 23, 2023 | 32.04 | 33.30 | 30.85 | 31.07 | 694,310 | -1.10(-3.42%) |
May 22, 2023 | 32.77 | 33.29 | 31.54 | 32.17 | 778,270 | -0.79(-2.40%) |
May 19, 2023 | 31.97 | 33.27 | 31.30 | 32.96 | 1,212,014 | +1.07(+3.36%) |
May 18, 2023 | 30.12 | 32.00 | 30.00 | 31.89 | 1,405,834 | +1.93(+6.44%) |
May 17, 2023 | 29.46 | 30.08 | 28.29 | 29.96 | 825,645 | +0.94(+3.24%) |
May 16, 2023 | 28.80 | 29.65 | 28.64 | 29.02 | 473,548 | -0.14(-0.48%) |
May 15, 2023 | 27.83 | 29.26 | 27.62 | 29.16 | 447,659 | +1.49(+5.38%) |
May 12, 2023 | 28.51 | 28.80 | 27.16 | 27.67 | 588,260 | -0.50(-1.77%) |
May 11, 2023 | 28.01 | 28.34 | 27.35 | 28.17 | 501,514 | +0.02(+0.07%) |
May 10, 2023 | 28.50 | 29.28 | 27.90 | 28.15 | 626,065 | +0.17(+0.61%) |
May 09, 2023 | 27.05 | 28.37 | 26.91 | 27.98 | 710,197 | +1.32(+4.95%) |
May 08, 2023 | 27.01 | 27.35 | 26.46 | 26.66 | 525,290 | -0.47(-1.73%) |
May 05, 2023 | 26.06 | 27.98 | 26.06 | 27.13 | 935,936 | +1.54(+6.02%) |
May 04, 2023 | 25.90 | 25.98 | 25.00 | 25.59 | 606,804 | -0.67(-2.55%) |
May 03, 2023 | 25.11 | 27.12 | 24.92 | 26.26 | 1,040,569 | +1.26(+5.04%) |
May 02, 2023 | 25.84 | 26.23 | 24.74 | 25.00 | 914,207 | -0.95(-3.66%) |
May 01, 2023 | 25.06 | 26.27 | 25.06 | 25.95 | 1,007,849 | +1.20(+4.85%) |
Apr 28, 2023 | 24.20 | 24.89 | 23.90 | 24.75 | 810,916 | +0.58(+2.40%) |
Apr 27, 2023 | 23.62 | 24.53 | 23.11 | 24.17 | 1,220,912 | +0.27(+1.13%) |
Apr 26, 2023 | 24.88 | 25.31 | 23.47 | 23.90 | 882,486 | -0.23(-0.95%) |
Apr 25, 2023 | 25.85 | 26.05 | 23.17 | 24.13 | 2,283,199 | -2.22(-8.43%) |
Apr 24, 2023 | 26.79 | 27.36 | 25.80 | 26.35 | 887,507 | -0.53(-1.97%) |
Apr 21, 2023 | 27.15 | 27.15 | 26.39 | 26.88 | 855,274 | -0.37(-1.36%) |
Apr 20, 2023 | 28.00 | 28.80 | 27.01 | 27.25 | 1,181,468 | -1.56(-5.41%) |
Apr 19, 2023 | 30.10 | 30.32 | 28.73 | 28.81 | 708,788 | -1.62(-5.32%) |
Apr 18, 2023 | 29.01 | 30.66 | 29.01 | 30.43 | 980,793 | +1.21(+4.14%) |
Apr 17, 2023 | 28.83 | 29.50 | 28.55 | 29.22 | 749,364 | +0.30(+1.04%) |
Apr 14, 2023 | 29.87 | 30.49 | 28.75 | 28.92 | 731,988 | -0.89(-2.99%) |
Apr 13, 2023 | 28.50 | 30.49 | 28.06 | 29.81 | 1,023,786 | +1.54(+5.45%) |
Apr 12, 2023 | 30.07 | 30.61 | 28.16 | 28.27 | 936,001 | -1.35(-4.56%) |
Apr 11, 2023 | 29.97 | 30.74 | 29.12 | 29.62 | 1,123,751 | -0.16(-0.54%) |
Apr 10, 2023 | 27.10 | 29.97 | 26.55 | 29.78 | 1,192,868 | +2.25(+8.17%) |
Apr 06, 2023 | 27.13 | 28.42 | 27.12 | 27.53 | 1,224,223 | -0.04(-0.15%) |
Apr 05, 2023 | 29.57 | 30.37 | 27.15 | 27.57 | 2,777,753 | -2.44(-8.13%) |
Apr 04, 2023 | 32.67 | 33.00 | 29.77 | 30.01 | 1,509,004 | -2.54(-7.80%) |
Apr 03, 2023 | 30.65 | 32.98 | 29.10 | 32.55 | 2,762,782 | +1.53(+4.93%) |
Mar 31, 2023 | 33.27 | 34.17 | 30.25 | 31.02 | 7,107,313 | -6.20(-16.66%) |
Mar 30, 2023 | 38.58 | 38.72 | 36.12 | 37.22 | 1,946,312 | -0.63(-1.66%) |
Mar 29, 2023 | 36.58 | 38.05 | 36.05 | 37.85 | 1,207,925 | +2.47(+6.98%) |
Mar 28, 2023 | 38.00 | 38.08 | 34.25 | 35.38 | 1,176,185 | -2.40(-6.35%) |
Mar 27, 2023 | 38.55 | 38.56 | 36.46 | 37.78 | 945,302 | -0.35(-0.92%) |
Mar 24, 2023 | 39.26 | 39.87 | 37.62 | 38.13 | 1,270,788 | -1.55(-3.91%) |
Mar 23, 2023 | 37.47 | 40.69 | 37.03 | 39.68 | 2,659,806 | +3.14(+8.59%) |
Mar 22, 2023 | 36.91 | 38.50 | 35.82 | 36.54 | 2,041,396 | -0.39(-1.06%) |
Mar 21, 2023 | 33.99 | 37.30 | 33.99 | 36.93 | 1,933,477 | +4.92(+15.37%) |
Mar 20, 2023 | 32.36 | 32.79 | 31.51 | 32.01 | 725,506 | -0.24(-0.74%) |
Mar 17, 2023 | 32.95 | 33.84 | 31.40 | 32.25 | 784,049 | -0.60(-1.83%) |
Mar 16, 2023 | 29.73 | 33.05 | 29.61 | 32.85 | 891,330 | +2.83(+9.43%) |
Mar 15, 2023 | 30.63 | 31.30 | 29.52 | 30.02 | 1,124,735 | -1.62(-5.12%) |
Mar 14, 2023 | 30.95 | 32.83 | 30.41 | 31.64 | 1,136,260 | +2.08(+7.04%) |
Mar 13, 2023 | 28.60 | 30.92 | 28.08 | 29.56 | 899,101 | +0.33(+1.13%) |
Mar 10, 2023 | 31.80 | 32.40 | 28.74 | 29.23 | 1,731,552 | -2.70(-8.46%) |
Mar 09, 2023 | 33.60 | 34.12 | 31.86 | 31.93 | 1,079,992 | -1.82(-5.39%) |
Mar 08, 2023 | 31.52 | 34.18 | 31.49 | 33.75 | 1,567,200 | +2.28(+7.24%) |
Mar 07, 2023 | 31.61 | 32.56 | 30.89 | 31.47 | 699,416 | -0.14(-0.44%) |
Mar 06, 2023 | 32.32 | 33.60 | 31.17 | 31.61 | 1,173,557 | -0.61(-1.89%) |
Mar 03, 2023 | 31.31 | 32.44 | 29.32 | 32.22 | 1,640,802 | +1.72(+5.64%) |
Mar 02, 2023 | 28.69 | 32.35 | 23.50 | 30.50 | 10,686,799 | -5.49(-15.25%) |