Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.43 | 26.58 | 25.91 | 26.33 | 10,772,920 | -0.26(-0.99%) |
May 30, 2023 | 26.84 | 26.92 | 26.43 | 26.59 | 2,149,668 | -0.05(-0.18%) |
May 26, 2023 | 26.32 | 26.72 | 26.17 | 26.64 | 2,156,333 | +0.71(+2.72%) |
May 25, 2023 | 26.22 | 26.27 | 25.42 | 25.94 | 2,778,959 | -0.25(-0.97%) |
May 24, 2023 | 26.51 | 26.63 | 26.04 | 26.19 | 4,803,815 | -0.39(-1.45%) |
May 23, 2023 | 26.73 | 26.88 | 26.42 | 26.58 | 3,162,879 | -0.12(-0.46%) |
May 22, 2023 | 26.54 | 26.92 | 26.31 | 26.70 | 2,097,122 | +0.31(+1.18%) |
May 19, 2023 | 26.65 | 26.69 | 26.11 | 26.39 | 1,470,449 | +0.01(+0.04%) |
May 18, 2023 | 26.31 | 26.51 | 26.01 | 26.38 | 1,782,680 | -0.19(-0.71%) |
May 17, 2023 | 25.79 | 26.58 | 25.67 | 26.57 | 2,197,715 | +0.89(+3.48%) |
May 16, 2023 | 26.52 | 26.63 | 25.63 | 25.67 | 1,739,544 | -0.94(-3.54%) |
May 15, 2023 | 27.05 | 27.15 | 26.49 | 26.61 | 1,563,099 | -0.42(-1.57%) |
May 12, 2023 | 27.22 | 27.44 | 26.82 | 27.04 | 1,231,988 | -0.05(-0.17%) |
May 11, 2023 | 27.68 | 27.80 | 27.02 | 27.08 | 1,780,533 | -0.83(-2.97%) |
May 10, 2023 | 28.24 | 28.34 | 27.58 | 27.91 | 2,042,073 | +0.06(+0.20%) |
May 09, 2023 | 28.13 | 28.28 | 27.58 | 27.86 | 2,894,273 | -0.48(-1.69%) |
May 08, 2023 | 28.71 | 28.87 | 28.25 | 28.34 | 1,716,104 | -0.38(-1.31%) |
May 05, 2023 | 28.21 | 29.13 | 28.21 | 28.71 | 2,243,411 | +0.76(+2.73%) |
May 04, 2023 | 30.16 | 30.60 | 27.88 | 27.95 | 3,131,546 | -2.41(-7.94%) |
May 03, 2023 | 30.64 | 31.20 | 30.34 | 30.36 | 1,893,226 | -0.40(-1.29%) |
May 02, 2023 | 31.74 | 31.76 | 30.43 | 30.76 | 1,509,618 | -1.08(-3.40%) |
May 01, 2023 | 32.01 | 32.25 | 31.77 | 31.84 | 1,011,241 | -0.06(-0.18%) |
Apr 28, 2023 | 31.85 | 32.11 | 31.69 | 31.89 | 2,939,528 | -0.13(-0.41%) |
Apr 27, 2023 | 31.30 | 32.09 | 31.29 | 32.03 | 1,240,770 | +0.81(+2.59%) |
Apr 26, 2023 | 31.60 | 31.85 | 31.18 | 31.22 | 988,207 | -0.70(-2.18%) |
Apr 25, 2023 | 32.20 | 32.27 | 31.89 | 31.91 | 839,979 | -0.50(-1.54%) |
Apr 24, 2023 | 32.97 | 33.08 | 32.26 | 32.41 | 1,242,545 | -0.53(-1.60%) |
Apr 21, 2023 | 33.12 | 33.12 | 32.74 | 32.94 | 996,621 | +0.02(+0.06%) |
Apr 20, 2023 | 32.77 | 33.00 | 32.59 | 32.92 | 1,191,780 | +0.05(+0.14%) |
Apr 19, 2023 | 32.23 | 32.91 | 32.22 | 32.87 | 1,033,663 | +0.31(+0.95%) |
Apr 18, 2023 | 32.67 | 32.67 | 32.22 | 32.56 | 1,156,500 | -0.28(-0.86%) |
Apr 17, 2023 | 32.54 | 32.96 | 32.44 | 32.85 | 988,506 | +0.32(+0.98%) |
Apr 14, 2023 | 32.74 | 32.86 | 32.34 | 32.53 | 1,020,823 | -0.26(-0.80%) |
Apr 13, 2023 | 32.88 | 33.00 | 32.36 | 32.79 | 867,623 | -0.19(-0.57%) |
Apr 12, 2023 | 33.30 | 33.30 | 32.66 | 32.98 | 1,509,875 | -0.29(-0.88%) |
Apr 11, 2023 | 32.95 | 33.39 | 32.87 | 33.27 | 1,432,751 | +0.32(+0.97%) |
Apr 10, 2023 | 32.64 | 33.01 | 32.43 | 32.95 | 1,311,159 | +0.26(+0.81%) |
Apr 06, 2023 | 32.71 | 32.83 | 32.45 | 32.69 | 1,526,359 | -0.03(-0.09%) |
Apr 05, 2023 | 32.16 | 32.76 | 32.16 | 32.71 | 1,920,042 | +0.62(+1.94%) |
Apr 04, 2023 | 32.29 | 32.33 | 31.86 | 32.09 | 1,025,359 | -0.08(-0.26%) |
Apr 03, 2023 | 32.69 | 32.92 | 32.10 | 32.18 | 1,278,782 | -0.55(-1.67%) |
Mar 31, 2023 | 32.22 | 32.82 | 32.04 | 32.72 | 1,794,752 | +0.75(+2.36%) |
Mar 30, 2023 | 31.95 | 32.19 | 31.72 | 31.97 | 875,234 | +0.25(+0.80%) |
Mar 29, 2023 | 31.86 | 31.86 | 31.53 | 31.72 | 1,341,827 | +0.18(+0.57%) |
Mar 28, 2023 | 31.56 | 31.73 | 31.30 | 31.54 | 1,071,263 | -0.06(-0.18%) |
Mar 27, 2023 | 31.54 | 31.73 | 31.18 | 31.59 | 1,534,561 | +0.37(+1.18%) |
Mar 24, 2023 | 30.40 | 31.23 | 30.22 | 31.23 | 1,232,659 | +0.46(+1.50%) |
Mar 23, 2023 | 32.20 | 32.40 | 30.76 | 30.77 | 2,000,719 | -1.50(-4.64%) |
Mar 22, 2023 | 33.16 | 33.26 | 32.20 | 32.26 | 1,403,507 | -1.08(-3.25%) |
Mar 21, 2023 | 33.58 | 33.77 | 33.11 | 33.34 | 1,726,230 | -0.07(-0.20%) |
Mar 20, 2023 | 33.23 | 33.77 | 33.16 | 33.41 | 1,571,351 | +0.43(+1.31%) |
Mar 17, 2023 | 33.49 | 33.49 | 32.49 | 32.98 | 4,656,906 | -0.11(-0.34%) |
Mar 16, 2023 | 32.39 | 33.34 | 32.19 | 33.09 | 1,692,116 | +0.46(+1.41%) |
Mar 15, 2023 | 32.93 | 33.07 | 32.29 | 32.63 | 1,539,137 | -0.75(-2.26%) |
Mar 14, 2023 | 33.38 | 33.75 | 33.02 | 33.38 | 1,398,281 | +0.74(+2.28%) |
Mar 13, 2023 | 32.31 | 33.64 | 32.31 | 32.64 | 2,104,333 | -0.08(-0.26%) |
Mar 10, 2023 | 33.73 | 33.77 | 32.49 | 32.72 | 1,023,641 | -1.04(-3.09%) |
Mar 09, 2023 | 34.29 | 34.49 | 33.76 | 33.77 | 804,576 | -0.48(-1.41%) |
Mar 08, 2023 | 34.27 | 34.35 | 33.98 | 34.25 | 872,663 | -0.10(-0.30%) |
Mar 07, 2023 | 34.60 | 35.10 | 34.28 | 34.35 | 1,048,411 | -0.22(-0.65%) |
Mar 06, 2023 | 35.00 | 35.01 | 34.45 | 34.58 | 1,428,258 | -0.46(-1.30%) |
Mar 03, 2023 | 34.90 | 35.04 | 34.65 | 35.03 | 727,274 | +0.28(+0.80%) |
Mar 02, 2023 | 34.41 | 34.77 | 34.19 | 34.75 | 641,712 | +0.22(+0.65%) |