Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.25 | 31.46 | 30.69 | 31.03 | 1,850,419 | -0.37(-1.18%) |
May 30, 2023 | 30.00 | 31.43 | 29.70 | 31.40 | 2,570,618 | +1.45(+4.84%) |
May 26, 2023 | 29.11 | 30.64 | 28.96 | 29.95 | 2,361,517 | +1.39(+4.87%) |
May 25, 2023 | 30.20 | 30.88 | 28.43 | 28.56 | 5,175,837 | -1.60(-5.31%) |
May 24, 2023 | 27.35 | 30.29 | 26.61 | 30.16 | 13,643,529 | +7.15(+31.07%) |
May 23, 2023 | 22.69 | 23.43 | 22.65 | 23.01 | 2,485,334 | +0.25(+1.10%) |
May 22, 2023 | 23.01 | 23.01 | 22.21 | 22.76 | 2,428,727 | -0.10(-0.44%) |
May 19, 2023 | 23.79 | 23.89 | 22.35 | 22.86 | 2,698,397 | -1.27(-5.26%) |
May 18, 2023 | 23.92 | 24.37 | 23.72 | 24.13 | 1,314,371 | -0.10(-0.41%) |
May 17, 2023 | 23.17 | 24.45 | 22.90 | 24.23 | 1,820,956 | +1.16(+5.03%) |
May 16, 2023 | 24.25 | 24.26 | 23.05 | 23.07 | 1,480,737 | -1.38(-5.64%) |
May 15, 2023 | 23.97 | 24.48 | 23.76 | 24.45 | 1,271,159 | +0.49(+2.05%) |
May 12, 2023 | 23.40 | 23.98 | 23.32 | 23.96 | 835,571 | +0.62(+2.66%) |
May 11, 2023 | 22.91 | 23.44 | 22.90 | 23.34 | 936,235 | +0.39(+1.70%) |
May 10, 2023 | 23.90 | 24.07 | 22.86 | 22.95 | 1,217,547 | -0.49(-2.09%) |
May 09, 2023 | 23.02 | 23.60 | 22.82 | 23.44 | 1,019,117 | +0.15(+0.64%) |
May 08, 2023 | 22.94 | 23.41 | 22.56 | 23.29 | 1,148,537 | +0.57(+2.51%) |
May 05, 2023 | 22.24 | 22.75 | 22.24 | 22.72 | 883,577 | +0.89(+4.08%) |
May 04, 2023 | 22.59 | 22.81 | 21.73 | 21.83 | 1,535,741 | -0.94(-4.13%) |
May 03, 2023 | 23.07 | 23.40 | 22.73 | 22.77 | 809,571 | -0.29(-1.26%) |
May 02, 2023 | 23.17 | 23.17 | 22.26 | 23.06 | 1,526,625 | -0.24(-1.03%) |
May 01, 2023 | 23.58 | 23.91 | 23.14 | 23.30 | 818,970 | -0.24(-1.02%) |
Apr 28, 2023 | 23.26 | 23.65 | 23.14 | 23.54 | 822,773 | +0.15(+0.64%) |
Apr 27, 2023 | 23.16 | 23.43 | 22.78 | 23.39 | 769,013 | +0.39(+1.70%) |
Apr 26, 2023 | 22.94 | 23.23 | 22.82 | 23.00 | 1,174,410 | +0.04(+0.17%) |
Apr 25, 2023 | 23.80 | 23.96 | 22.82 | 22.96 | 1,211,042 | -1.24(-5.12%) |
Apr 24, 2023 | 24.21 | 24.33 | 23.73 | 24.20 | 1,381,790 | -0.04(-0.17%) |
Apr 21, 2023 | 24.23 | 24.45 | 23.96 | 24.24 | 1,192,072 | -0.11(-0.45%) |
Apr 20, 2023 | 24.55 | 25.14 | 23.99 | 24.35 | 1,881,654 | -0.32(-1.30%) |
Apr 19, 2023 | 24.98 | 24.99 | 24.52 | 24.67 | 1,307,335 | -0.48(-1.91%) |
Apr 18, 2023 | 24.96 | 25.34 | 24.48 | 25.15 | 1,523,640 | +0.26(+1.04%) |
Apr 17, 2023 | 25.75 | 25.75 | 24.77 | 24.89 | 1,501,572 | -0.67(-2.62%) |
Apr 14, 2023 | 25.68 | 26.51 | 25.38 | 25.56 | 1,459,221 | +0.07(+0.27%) |
Apr 13, 2023 | 25.71 | 25.71 | 24.96 | 25.49 | 1,625,484 | -0.11(-0.43%) |
Apr 12, 2023 | 26.85 | 27.30 | 25.57 | 25.60 | 1,539,164 | -1.83(-6.67%) |
Apr 11, 2023 | 27.35 | 27.61 | 27.07 | 27.43 | 823,207 | +0.15(+0.55%) |
Apr 10, 2023 | 26.20 | 27.50 | 26.02 | 27.28 | 1,110,337 | +0.94(+3.57%) |
Apr 06, 2023 | 26.19 | 26.36 | 25.53 | 26.34 | 1,067,698 | -0.26(-0.98%) |
Apr 05, 2023 | 27.26 | 27.41 | 26.14 | 26.60 | 1,426,873 | -0.95(-3.45%) |
Apr 04, 2023 | 27.97 | 28.20 | 27.41 | 27.55 | 1,070,653 | -0.35(-1.25%) |
Apr 03, 2023 | 27.80 | 28.39 | 27.57 | 27.90 | 1,607,549 | +0.15(+0.54%) |
Mar 31, 2023 | 27.00 | 27.80 | 26.88 | 27.75 | 994,328 | +1.00(+3.74%) |
Mar 30, 2023 | 26.50 | 27.43 | 26.49 | 26.75 | 1,694,059 | +0.59(+2.26%) |
Mar 29, 2023 | 25.78 | 26.19 | 24.99 | 26.16 | 1,751,487 | +0.43(+1.67%) |
Mar 28, 2023 | 25.33 | 25.96 | 25.12 | 25.73 | 1,825,327 | +0.53(+2.10%) |
Mar 27, 2023 | 24.99 | 25.29 | 24.31 | 25.20 | 1,297,206 | +0.58(+2.36%) |
Mar 24, 2023 | 24.44 | 24.86 | 24.13 | 24.62 | 1,416,286 | +0.00(+0.00%) |
Mar 23, 2023 | 25.56 | 25.75 | 24.08 | 24.62 | 1,603,835 | -0.69(-2.73%) |
Mar 22, 2023 | 25.96 | 26.39 | 25.31 | 25.31 | 1,200,001 | -0.52(-2.01%) |
Mar 21, 2023 | 26.71 | 27.21 | 25.72 | 25.83 | 1,479,225 | -0.23(-0.88%) |
Mar 20, 2023 | 26.31 | 27.06 | 25.74 | 26.06 | 2,237,450 | +0.10(+0.39%) |
Mar 17, 2023 | 26.24 | 26.57 | 25.91 | 25.96 | 2,008,400 | -0.65(-2.44%) |
Mar 16, 2023 | 26.33 | 27.02 | 25.91 | 26.61 | 1,369,713 | +0.01(+0.04%) |
Mar 15, 2023 | 25.86 | 26.73 | 25.76 | 26.60 | 1,499,679 | -0.19(-0.71%) |
Mar 14, 2023 | 26.53 | 27.03 | 26.11 | 26.79 | 1,746,970 | +1.17(+4.57%) |
Mar 13, 2023 | 26.21 | 26.21 | 25.00 | 25.62 | 2,676,654 | -1.35(-5.01%) |
Mar 10, 2023 | 26.53 | 27.00 | 26.18 | 26.97 | 1,534,974 | -0.06(-0.22%) |
Mar 09, 2023 | 27.59 | 27.77 | 26.87 | 27.03 | 1,358,642 | -0.65(-2.35%) |
Mar 08, 2023 | 28.19 | 28.39 | 27.60 | 27.68 | 1,261,672 | -0.68(-2.40%) |
Mar 07, 2023 | 27.86 | 28.71 | 27.79 | 28.36 | 1,344,475 | +0.63(+2.27%) |
Mar 06, 2023 | 28.52 | 28.86 | 27.61 | 27.73 | 1,712,018 | -0.79(-2.77%) |
Mar 03, 2023 | 28.40 | 28.88 | 27.99 | 28.52 | 1,980,482 | +0.18(+0.64%) |
Mar 02, 2023 | 29.10 | 29.72 | 27.95 | 28.34 | 2,234,166 | -0.89(-3.04%) |