Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.03 | 44.44 | 41.57 | 42.16 | 24,153 | -1.94(-4.40%) |
May 30, 2023 | 43.56 | 45.18 | 43.13 | 44.10 | 18,107 | +0.47(+1.08%) |
May 29, 2023 | 41.31 | 45.42 | 41.31 | 43.63 | 4,100 | +0.64(+1.49%) |
May 26, 2023 | 42.25 | 44.41 | 42.25 | 42.99 | 54,954 | +0.61(+1.44%) |
May 25, 2023 | 40.92 | 42.47 | 40.92 | 42.38 | 18,438 | +1.84(+4.54%) |
May 24, 2023 | 40.23 | 40.66 | 39.46 | 40.54 | 14,801 | -0.35(-0.86%) |
May 23, 2023 | 41.58 | 43.01 | 40.72 | 40.89 | 28,889 | -0.61(-1.47%) |
May 19, 2023 | 41.50 | 0 | +0.04(+0.10%) | |||
May 18, 2023 | 38.93 | 41.73 | 38.50 | 41.46 | 44,107 | +2.84(+7.35%) |
May 17, 2023 | 36.50 | 38.70 | 36.50 | 38.62 | 22,621 | +2.58(+7.16%) |
May 16, 2023 | 36.14 | 36.14 | 33.62 | 36.04 | 17,726 | +0.14(+0.39%) |
May 15, 2023 | 33.26 | 36.26 | 33.26 | 35.90 | 22,216 | +2.71(+8.17%) |
May 12, 2023 | 35.02 | 35.81 | 32.87 | 33.19 | 35,697 | -2.46(-6.90%) |
May 11, 2023 | 36.99 | 42.22 | 35.05 | 35.65 | 64,746 | -1.07(-2.91%) |
May 10, 2023 | 33.04 | 43.14 | 33.04 | 36.72 | 175,716 | +4.67(+14.57%) |
May 09, 2023 | 34.35 | 34.87 | 23.75 | 32.05 | 275,619 | -3.72(-10.40%) |
May 08, 2023 | 36.91 | 36.91 | 34.97 | 35.77 | 78,713 | -0.68(-1.87%) |
May 05, 2023 | 31.96 | 38.26 | 31.96 | 36.45 | 97,609 | +5.54(+17.92%) |
May 04, 2023 | 31.29 | 31.29 | 30.43 | 30.91 | 23,371 | +0.41(+1.34%) |
May 03, 2023 | 30.95 | 32.40 | 29.91 | 30.50 | 27,805 | +0.40(+1.33%) |
May 02, 2023 | 28.94 | 30.31 | 28.45 | 30.10 | 15,906 | +0.69(+2.35%) |
May 01, 2023 | 30.03 | 30.03 | 28.05 | 29.41 | 13,724 | -0.79(-2.62%) |
Apr 28, 2023 | 31.55 | 32.02 | 30.20 | 30.20 | 67,248 | -1.68(-5.27%) |
Apr 27, 2023 | 30.98 | 32.54 | 30.66 | 31.88 | 36,490 | +1.18(+3.84%) |
Apr 26, 2023 | 30.37 | 30.83 | 29.18 | 30.70 | 16,447 | +0.55(+1.82%) |
Apr 25, 2023 | 29.66 | 31.39 | 29.44 | 30.15 | 21,309 | +0.28(+0.94%) |
Apr 24, 2023 | 30.28 | 30.77 | 28.56 | 29.87 | 27,209 | -0.17(-0.57%) |
Apr 21, 2023 | 28.19 | 30.35 | 27.90 | 30.04 | 21,006 | +1.90(+6.75%) |
Apr 20, 2023 | 27.57 | 28.14 | 26.75 | 28.14 | 29,893 | +0.57(+2.07%) |
Apr 19, 2023 | 27.35 | 28.47 | 26.98 | 27.57 | 27,022 | +0.11(+0.40%) |
Apr 18, 2023 | 25.76 | 27.55 | 25.73 | 27.46 | 17,434 | +1.65(+6.39%) |
Apr 17, 2023 | 25.52 | 25.95 | 25.02 | 25.81 | 11,995 | +0.16(+0.62%) |
Apr 14, 2023 | 25.74 | 26.16 | 24.88 | 25.65 | 36,733 | -0.42(-1.61%) |
Apr 13, 2023 | 24.65 | 26.84 | 24.50 | 26.07 | 32,204 | +1.55(+6.32%) |
Apr 12, 2023 | 24.06 | 24.76 | 24.06 | 24.52 | 34,767 | +0.10(+0.41%) |
Apr 11, 2023 | 23.18 | 24.42 | 23.18 | 24.42 | 24,324 | +0.98(+4.18%) |
Apr 10, 2023 | 23.12 | 24.04 | 23.04 | 23.44 | 12,462 | +0.30(+1.30%) |
Apr 06, 2023 | 23.14 | 0 | +0.50(+2.21%) | |||
Apr 05, 2023 | 22.63 | 22.88 | 22.13 | 22.64 | 16,203 | -0.27(-1.18%) |
Apr 04, 2023 | 23.65 | 23.65 | 21.62 | 22.91 | 42,596 | -1.19(-4.94%) |
Apr 03, 2023 | 25.85 | 26.50 | 23.96 | 24.10 | 30,370 | -2.20(-8.37%) |
Mar 31, 2023 | 25.93 | 26.30 | 25.06 | 26.30 | 40,067 | +0.97(+3.83%) |
Mar 30, 2023 | 26.68 | 26.68 | 24.50 | 25.33 | 31,162 | -1.06(-4.02%) |
Mar 29, 2023 | 28.46 | 29.16 | 25.83 | 26.39 | 74,007 | -2.06(-7.24%) |
Mar 28, 2023 | 31.72 | 31.72 | 28.27 | 28.45 | 62,003 | -3.41(-10.70%) |
Mar 27, 2023 | 34.09 | 34.12 | 31.70 | 31.86 | 96,564 | -2.01(-5.93%) |
Mar 24, 2023 | 33.44 | 35.09 | 33.44 | 33.87 | 54,445 | +0.53(+1.59%) |
Mar 23, 2023 | 32.38 | 33.43 | 32.37 | 33.34 | 30,351 | +1.46(+4.58%) |
Mar 22, 2023 | 32.47 | 32.98 | 31.76 | 31.88 | 38,721 | +0.16(+0.50%) |
Mar 21, 2023 | 31.28 | 32.09 | 31.12 | 31.72 | 15,331 | +1.17(+3.83%) |
Mar 20, 2023 | 31.26 | 31.26 | 30.39 | 30.55 | 48,101 | -0.88(-2.80%) |
Mar 17, 2023 | 32.69 | 32.69 | 31.43 | 31.43 | 34,897 | -1.28(-3.91%) |
Mar 16, 2023 | 32.90 | 34.36 | 32.63 | 32.71 | 77,677 | -0.43(-1.30%) |
Mar 15, 2023 | 30.50 | 33.25 | 30.50 | 33.14 | 90,938 | +2.22(+7.18%) |
Mar 14, 2023 | 32.21 | 32.21 | 30.52 | 30.92 | 100,389 | -0.59(-1.87%) |
Mar 13, 2023 | 29.96 | 32.21 | 29.89 | 31.51 | 30,156 | +0.31(+0.99%) |
Mar 10, 2023 | 31.00 | 31.68 | 30.79 | 31.20 | 54,694 | -0.85(-2.65%) |
Mar 09, 2023 | 32.60 | 32.60 | 31.34 | 32.05 | 75,691 | -0.44(-1.35%) |
Mar 08, 2023 | 30.84 | 32.56 | 30.79 | 32.49 | 64,377 | +1.40(+4.50%) |
Mar 07, 2023 | 31.50 | 31.54 | 30.44 | 31.09 | 46,525 | -0.30(-0.96%) |
Mar 06, 2023 | 32.50 | 33.13 | 31.25 | 31.39 | 84,116 | -0.84(-2.61%) |
Mar 03, 2023 | 30.01 | 32.72 | 29.89 | 32.23 | 97,036 | +2.57(+8.66%) |
Mar 02, 2023 | 29.19 | 30.18 | 28.50 | 29.66 | 110,502 | +0.21(+0.71%) |