Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.52 | 28.52 | 27.00 | 27.42 | 604,185 | -1.38(-4.79%) |
May 30, 2023 | 29.33 | 29.44 | 28.58 | 28.80 | 285,078 | -0.69(-2.34%) |
May 29, 2023 | 29.00 | 29.55 | 29.00 | 29.49 | 105,175 | +0.68(+2.36%) |
May 26, 2023 | 29.25 | 29.28 | 28.68 | 28.81 | 277,613 | -0.26(-0.89%) |
May 25, 2023 | 29.82 | 30.02 | 28.89 | 29.07 | 316,517 | -0.74(-2.48%) |
May 24, 2023 | 30.01 | 30.02 | 28.82 | 29.81 | 376,217 | -0.49(-1.62%) |
May 23, 2023 | 30.19 | 31.10 | 30.13 | 30.30 | 417,460 | +0.24(+0.80%) |
May 19, 2023 | 30.06 | 0 | -0.86(-2.78%) | |||
May 18, 2023 | 30.78 | 31.04 | 30.15 | 30.92 | 490,351 | +0.00(+0.00%) |
May 17, 2023 | 30.30 | 31.34 | 30.04 | 30.92 | 622,517 | +0.99(+3.31%) |
May 16, 2023 | 29.45 | 30.75 | 29.38 | 29.93 | 691,948 | +0.68(+2.32%) |
May 15, 2023 | 29.34 | 29.76 | 29.05 | 29.25 | 336,836 | +0.26(+0.90%) |
May 12, 2023 | 28.69 | 29.04 | 28.36 | 28.99 | 262,813 | +0.22(+0.76%) |
May 11, 2023 | 29.38 | 29.91 | 28.71 | 28.77 | 406,448 | -0.47(-1.61%) |
May 10, 2023 | 28.81 | 29.50 | 28.71 | 29.24 | 510,784 | +0.96(+3.39%) |
May 09, 2023 | 27.38 | 28.92 | 27.14 | 28.28 | 757,437 | +0.70(+2.54%) |
May 08, 2023 | 26.84 | 27.74 | 26.46 | 27.58 | 790,743 | +0.94(+3.53%) |
May 05, 2023 | 25.75 | 26.70 | 25.70 | 26.64 | 728,129 | +1.27(+5.01%) |
May 04, 2023 | 25.77 | 25.97 | 25.20 | 25.37 | 467,633 | -0.45(-1.74%) |
May 03, 2023 | 25.95 | 26.53 | 25.71 | 25.82 | 439,363 | -0.04(-0.15%) |
May 02, 2023 | 26.19 | 26.40 | 25.52 | 25.86 | 409,277 | -0.36(-1.37%) |
May 01, 2023 | 27.06 | 27.28 | 25.90 | 26.22 | 603,912 | -0.86(-3.18%) |
Apr 28, 2023 | 26.97 | 27.20 | 26.73 | 27.08 | 622,307 | +0.11(+0.41%) |
Apr 27, 2023 | 26.87 | 27.11 | 26.55 | 26.97 | 377,379 | +0.41(+1.54%) |
Apr 26, 2023 | 26.99 | 27.18 | 26.45 | 26.56 | 388,870 | -0.16(-0.60%) |
Apr 25, 2023 | 27.14 | 27.58 | 26.52 | 26.72 | 466,402 | -0.91(-3.29%) |
Apr 24, 2023 | 25.90 | 27.70 | 25.90 | 27.63 | 695,514 | +1.88(+7.30%) |
Apr 21, 2023 | 26.01 | 26.39 | 25.61 | 25.75 | 534,526 | -0.25(-0.96%) |
Apr 20, 2023 | 26.35 | 26.65 | 25.89 | 26.00 | 490,799 | -1.06(-3.92%) |
Apr 19, 2023 | 26.76 | 27.19 | 26.50 | 27.06 | 285,730 | -0.18(-0.66%) |
Apr 18, 2023 | 27.68 | 27.75 | 26.81 | 27.24 | 530,042 | -0.23(-0.84%) |
Apr 17, 2023 | 27.39 | 27.88 | 27.10 | 27.47 | 604,453 | +0.23(+0.84%) |
Apr 14, 2023 | 27.00 | 28.35 | 26.99 | 27.24 | 809,129 | +0.37(+1.38%) |
Apr 13, 2023 | 26.11 | 27.10 | 26.09 | 26.87 | 536,402 | +0.88(+3.39%) |
Apr 12, 2023 | 26.97 | 27.14 | 25.96 | 25.99 | 728,654 | -0.62(-2.33%) |
Apr 11, 2023 | 26.06 | 26.91 | 26.03 | 26.61 | 561,935 | +0.77(+2.98%) |
Apr 10, 2023 | 25.49 | 25.85 | 25.05 | 25.84 | 719,254 | +0.30(+1.17%) |
Apr 06, 2023 | 25.54 | 0 | -0.49(-1.88%) | |||
Apr 05, 2023 | 27.96 | 27.96 | 25.91 | 26.03 | 1,284,242 | -2.21(-7.83%) |
Apr 04, 2023 | 28.89 | 28.90 | 27.96 | 28.24 | 761,238 | -0.64(-2.22%) |
Apr 03, 2023 | 29.41 | 29.77 | 28.51 | 28.88 | 599,697 | -0.52(-1.77%) |
Mar 31, 2023 | 29.16 | 29.57 | 28.89 | 29.40 | 582,165 | +0.38(+1.31%) |
Mar 30, 2023 | 29.14 | 29.39 | 28.44 | 29.02 | 596,853 | +0.21(+0.73%) |
Mar 29, 2023 | 29.29 | 29.29 | 28.34 | 28.81 | 533,867 | -0.11(-0.38%) |
Mar 28, 2023 | 28.96 | 30.16 | 28.76 | 28.92 | 666,088 | +0.58(+2.05%) |
Mar 27, 2023 | 28.65 | 28.77 | 28.00 | 28.34 | 544,646 | -0.11(-0.39%) |
Mar 24, 2023 | 28.08 | 28.55 | 27.50 | 28.45 | 377,436 | +0.15(+0.53%) |
Mar 23, 2023 | 28.25 | 29.27 | 27.95 | 28.30 | 532,895 | +0.25(+0.89%) |
Mar 22, 2023 | 28.61 | 28.83 | 28.02 | 28.05 | 568,669 | -0.51(-1.79%) |
Mar 21, 2023 | 28.23 | 28.76 | 27.68 | 28.56 | 616,605 | +0.70(+2.51%) |
Mar 20, 2023 | 27.71 | 28.04 | 27.30 | 27.86 | 415,125 | +0.16(+0.58%) |
Mar 17, 2023 | 28.21 | 28.46 | 27.40 | 27.70 | 530,684 | -0.54(-1.91%) |
Mar 16, 2023 | 27.56 | 28.70 | 27.23 | 28.24 | 565,090 | +0.43(+1.55%) |
Mar 15, 2023 | 28.49 | 28.67 | 27.43 | 27.81 | 670,922 | -1.21(-4.17%) |
Mar 14, 2023 | 29.08 | 29.39 | 28.71 | 29.02 | 569,758 | +0.48(+1.68%) |
Mar 13, 2023 | 28.03 | 29.05 | 27.28 | 28.54 | 693,346 | -0.22(-0.76%) |
Mar 10, 2023 | 30.03 | 30.03 | 28.28 | 28.76 | 979,163 | -1.27(-4.23%) |
Mar 09, 2023 | 32.31 | 32.31 | 29.95 | 30.03 | 1,192,558 | -2.42(-7.46%) |
Mar 08, 2023 | 32.15 | 32.87 | 31.67 | 32.45 | 508,776 | +0.42(+1.31%) |
Mar 07, 2023 | 32.34 | 32.47 | 31.76 | 32.03 | 850,466 | -0.47(-1.45%) |
Mar 06, 2023 | 33.07 | 33.39 | 32.50 | 32.50 | 579,050 | -0.59(-1.78%) |
Mar 03, 2023 | 31.99 | 33.20 | 30.90 | 33.09 | 763,061 | +1.53(+4.85%) |
Mar 02, 2023 | 31.99 | 31.99 | 29.71 | 31.56 | 817,833 | -0.94(-2.89%) |