Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 28.75 | 33.50 | 28.65 | 32.94 | 54,765,420 | +4.53(+15.95%) |
May 25, 2023 | 30.50 | 30.70 | 27.01 | 28.41 | 36,711,100 | +0.56(+2.01%) |
May 24, 2023 | 27.16 | 28.43 | 26.27 | 27.85 | 19,664,824 | +0.69(+2.54%) |
May 23, 2023 | 28.82 | 29.23 | 26.64 | 27.16 | 27,549,548 | -0.71(-2.55%) |
May 22, 2023 | 25.46 | 28.26 | 25.22 | 27.87 | 28,700,436 | +2.59(+10.25%) |
May 19, 2023 | 26.81 | 27.75 | 25.06 | 25.28 | 19,629,866 | -1.54(-5.74%) |
May 18, 2023 | 27.40 | 28.15 | 25.87 | 26.82 | 31,442,290 | -0.13(-0.48%) |
May 17, 2023 | 23.99 | 27.13 | 23.57 | 26.95 | 37,960,732 | +3.39(+14.39%) |
May 16, 2023 | 23.50 | 24.86 | 22.75 | 23.56 | 36,066,776 | -0.41(-1.71%) |
May 15, 2023 | 20.68 | 24.31 | 20.20 | 23.97 | 51,374,680 | +4.55(+23.43%) |
May 12, 2023 | 20.00 | 20.02 | 19.06 | 19.42 | 4,059,109 | -0.42(-2.12%) |
May 11, 2023 | 20.35 | 20.35 | 19.16 | 19.84 | 5,560,038 | -0.34(-1.68%) |
May 10, 2023 | 20.25 | 20.63 | 19.60 | 20.18 | 7,984,676 | +0.30(+1.51%) |
May 09, 2023 | 19.17 | 20.11 | 19.03 | 19.88 | 7,180,551 | +0.65(+3.38%) |
May 08, 2023 | 18.86 | 19.34 | 18.22 | 19.23 | 6,009,881 | +0.53(+2.83%) |
May 05, 2023 | 18.18 | 18.99 | 17.78 | 18.70 | 7,635,190 | +0.78(+4.35%) |
May 04, 2023 | 17.48 | 18.04 | 17.15 | 17.92 | 5,596,693 | +0.52(+2.99%) |
May 03, 2023 | 17.20 | 17.96 | 16.79 | 17.40 | 6,673,956 | +0.16(+0.93%) |
May 02, 2023 | 18.31 | 18.52 | 17.07 | 17.24 | 8,552,170 | -1.39(-7.46%) |
May 01, 2023 | 17.74 | 18.79 | 17.71 | 18.63 | 9,143,318 | +0.81(+4.55%) |
Apr 28, 2023 | 17.45 | 18.07 | 16.91 | 17.82 | 6,599,532 | +0.23(+1.31%) |
Apr 27, 2023 | 17.70 | 17.97 | 17.27 | 17.59 | 6,483,046 | -0.10(-0.57%) |
Apr 26, 2023 | 18.03 | 18.25 | 17.31 | 17.69 | 8,738,387 | +0.00(+0.00%) |
Apr 25, 2023 | 18.42 | 18.45 | 17.50 | 17.69 | 11,371,391 | -0.16(-0.90%) |
Apr 24, 2023 | 18.43 | 19.16 | 17.46 | 17.85 | 22,314,420 | -2.21(-11.02%) |
Apr 21, 2023 | 20.80 | 21.05 | 19.55 | 20.06 | 15,307,346 | -0.65(-3.14%) |
Apr 20, 2023 | 22.30 | 23.82 | 20.66 | 20.71 | 21,424,504 | -2.00(-8.81%) |
Apr 19, 2023 | 22.35 | 22.93 | 21.86 | 22.71 | 8,793,179 | -0.05(-0.22%) |
Apr 18, 2023 | 23.22 | 23.28 | 22.26 | 22.76 | 11,975,883 | -0.02(-0.09%) |
Apr 17, 2023 | 21.73 | 23.09 | 21.55 | 22.78 | 11,863,145 | +0.89(+4.07%) |
Apr 14, 2023 | 22.55 | 22.95 | 21.47 | 21.89 | 13,032,422 | -0.40(-1.79%) |
Apr 13, 2023 | 22.10 | 23.14 | 21.72 | 22.29 | 15,592,011 | +0.25(+1.13%) |
Apr 12, 2023 | 23.47 | 23.47 | 21.42 | 22.04 | 20,178,440 | -0.71(-3.12%) |
Apr 11, 2023 | 23.69 | 25.15 | 22.53 | 22.75 | 31,629,696 | -0.32(-1.39%) |
Apr 10, 2023 | 22.65 | 23.10 | 21.53 | 23.07 | 21,366,616 | +0.23(+1.01%) |
Apr 06, 2023 | 21.16 | 23.86 | 20.40 | 22.84 | 60,608,232 | +1.75(+8.30%) |
Apr 05, 2023 | 24.03 | 24.89 | 20.50 | 21.09 | 56,978,844 | -3.86(-15.47%) |
Apr 04, 2023 | 31.91 | 32.00 | 24.15 | 24.95 | 100,556,048 | -8.92(-26.34%) |
Apr 03, 2023 | 33.82 | 34.68 | 32.23 | 33.87 | 49,932,200 | +0.30(+0.89%) |
Mar 31, 2023 | 27.74 | 33.57 | 27.21 | 33.57 | 62,877,824 | +5.94(+21.50%) |
Mar 30, 2023 | 26.33 | 27.69 | 26.26 | 27.63 | 16,668,674 | +1.65(+6.35%) |
Mar 29, 2023 | 24.70 | 26.00 | 24.35 | 25.98 | 10,322,853 | +1.59(+6.52%) |
Mar 28, 2023 | 25.57 | 25.83 | 24.12 | 24.39 | 7,813,366 | -1.05(-4.13%) |
Mar 27, 2023 | 25.53 | 26.04 | 24.43 | 25.44 | 13,088,798 | +0.17(+0.67%) |
Mar 24, 2023 | 25.55 | 26.77 | 24.67 | 25.27 | 21,799,858 | +0.38(+1.53%) |
Mar 23, 2023 | 23.00 | 25.95 | 23.00 | 24.89 | 20,230,716 | +2.14(+9.41%) |
Mar 22, 2023 | 23.40 | 24.21 | 22.46 | 22.75 | 13,802,226 | -0.54(-2.32%) |
Mar 21, 2023 | 21.67 | 23.55 | 21.55 | 23.29 | 11,694,800 | +1.71(+7.92%) |
Mar 20, 2023 | 21.40 | 22.20 | 21.02 | 21.58 | 6,889,975 | -0.04(-0.19%) |
Mar 17, 2023 | 22.26 | 22.32 | 21.02 | 21.62 | 8,177,697 | -0.45(-2.04%) |
Mar 16, 2023 | 21.18 | 22.24 | 20.54 | 22.07 | 10,035,646 | +1.22(+5.85%) |
Mar 15, 2023 | 20.60 | 21.16 | 20.16 | 20.85 | 9,038,819 | -0.25(-1.18%) |
Mar 14, 2023 | 22.35 | 22.75 | 20.74 | 21.10 | 12,533,139 | -0.66(-3.03%) |
Mar 13, 2023 | 21.00 | 22.56 | 20.28 | 21.76 | 15,385,934 | +0.49(+2.30%) |
Mar 10, 2023 | 22.59 | 22.87 | 20.76 | 21.27 | 15,945,618 | -1.43(-6.30%) |
Mar 09, 2023 | 25.00 | 25.37 | 22.63 | 22.70 | 17,309,710 | -2.12(-8.54%) |
Mar 08, 2023 | 26.13 | 26.61 | 24.60 | 24.82 | 16,645,785 | -1.32(-5.05%) |
Mar 07, 2023 | 27.17 | 28.37 | 25.77 | 26.14 | 26,574,928 | -1.22(-4.46%) |
Mar 06, 2023 | 28.45 | 29.98 | 26.71 | 27.36 | 50,621,384 | -1.12(-3.93%) |
Mar 03, 2023 | 25.29 | 28.94 | 24.03 | 28.48 | 75,576,184 | +7.17(+33.65%) |
Mar 02, 2023 | 20.52 | 21.83 | 20.33 | 21.31 | 19,533,152 | +0.58(+2.80%) |