Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.09 | 20.63 | 17.95 | 18.03 | 654,906 | -0.35(-1.90%) |
May 30, 2023 | 19.27 | 19.53 | 17.96 | 18.38 | 629,384 | -0.81(-4.22%) |
May 26, 2023 | 19.91 | 20.21 | 18.93 | 19.19 | 565,292 | -1.00(-4.95%) |
May 25, 2023 | 23.15 | 23.15 | 19.47 | 20.19 | 727,045 | -9.58(-32.18%) |
May 24, 2023 | 30.79 | 31.27 | 29.49 | 29.77 | 347,356 | -0.23(-0.77%) |
May 23, 2023 | 29.62 | 30.60 | 29.50 | 30.00 | 187,046 | +0.38(+1.28%) |
May 22, 2023 | 30.24 | 30.36 | 29.54 | 29.62 | 216,799 | -0.46(-1.53%) |
May 19, 2023 | 31.41 | 31.46 | 29.18 | 30.08 | 232,706 | -1.43(-4.54%) |
May 18, 2023 | 31.04 | 31.55 | 30.58 | 31.51 | 205,695 | +0.40(+1.29%) |
May 17, 2023 | 29.81 | 31.18 | 29.61 | 31.11 | 239,054 | +1.30(+4.36%) |
May 16, 2023 | 30.25 | 30.45 | 29.79 | 29.81 | 135,855 | -0.69(-2.26%) |
May 15, 2023 | 30.58 | 30.77 | 30.17 | 30.50 | 199,346 | +0.03(+0.10%) |
May 12, 2023 | 31.14 | 31.14 | 29.88 | 30.47 | 185,172 | -0.32(-1.04%) |
May 11, 2023 | 30.68 | 30.94 | 30.41 | 30.79 | 181,107 | +0.18(+0.59%) |
May 10, 2023 | 32.20 | 32.20 | 30.36 | 30.61 | 309,564 | -0.91(-2.89%) |
May 09, 2023 | 31.15 | 31.65 | 30.78 | 31.52 | 105,623 | +0.13(+0.41%) |
May 08, 2023 | 32.33 | 32.33 | 31.24 | 31.39 | 88,586 | -0.57(-1.78%) |
May 05, 2023 | 31.40 | 31.98 | 31.13 | 31.96 | 114,215 | +1.26(+4.10%) |
May 04, 2023 | 32.31 | 32.31 | 30.48 | 30.70 | 134,763 | -1.69(-5.22%) |
May 03, 2023 | 33.11 | 33.43 | 32.28 | 32.39 | 160,670 | -0.78(-2.35%) |
May 02, 2023 | 33.70 | 33.70 | 32.17 | 33.17 | 141,639 | -0.76(-2.24%) |
May 01, 2023 | 34.69 | 35.00 | 33.81 | 33.93 | 159,597 | -0.73(-2.11%) |
Apr 28, 2023 | 34.65 | 35.05 | 34.48 | 34.66 | 165,620 | -0.11(-0.32%) |
Apr 27, 2023 | 34.85 | 35.16 | 34.48 | 34.77 | 142,009 | -0.04(-0.11%) |
Apr 26, 2023 | 34.32 | 35.44 | 34.32 | 34.81 | 116,502 | +0.20(+0.58%) |
Apr 25, 2023 | 35.64 | 35.78 | 34.29 | 34.61 | 197,087 | -1.52(-4.21%) |
Apr 24, 2023 | 36.49 | 36.83 | 36.00 | 36.13 | 89,891 | -0.28(-0.77%) |
Apr 21, 2023 | 36.39 | 36.61 | 36.06 | 36.41 | 132,803 | +0.09(+0.25%) |
Apr 20, 2023 | 35.78 | 36.90 | 35.78 | 36.32 | 115,015 | +0.19(+0.53%) |
Apr 19, 2023 | 36.05 | 36.40 | 35.94 | 36.13 | 82,446 | -0.14(-0.39%) |
Apr 18, 2023 | 36.44 | 36.52 | 35.68 | 36.27 | 109,089 | +0.03(+0.08%) |
Apr 17, 2023 | 36.40 | 36.66 | 36.00 | 36.24 | 120,464 | -0.10(-0.28%) |
Apr 14, 2023 | 36.38 | 37.54 | 36.13 | 36.34 | 113,372 | +0.40(+1.11%) |
Apr 13, 2023 | 36.50 | 36.68 | 35.87 | 35.94 | 131,237 | -0.35(-0.96%) |
Apr 12, 2023 | 37.98 | 38.26 | 36.06 | 36.29 | 108,365 | -1.31(-3.48%) |
Apr 11, 2023 | 37.28 | 37.95 | 37.06 | 37.60 | 137,670 | +0.71(+1.92%) |
Apr 10, 2023 | 35.82 | 37.30 | 35.82 | 36.89 | 154,971 | +0.72(+1.99%) |
Apr 06, 2023 | 36.08 | 36.31 | 35.60 | 36.17 | 108,095 | -0.23(-0.63%) |
Apr 05, 2023 | 36.89 | 36.89 | 35.78 | 36.40 | 122,531 | -0.82(-2.20%) |
Apr 04, 2023 | 37.69 | 37.82 | 36.62 | 37.22 | 241,627 | -0.38(-1.01%) |
Apr 03, 2023 | 36.76 | 37.68 | 36.39 | 37.60 | 255,441 | +0.72(+1.95%) |
Mar 31, 2023 | 37.08 | 37.32 | 36.24 | 36.88 | 183,690 | +0.16(+0.44%) |
Mar 30, 2023 | 37.16 | 37.50 | 36.24 | 36.72 | 161,739 | +0.01(+0.03%) |
Mar 29, 2023 | 36.95 | 36.95 | 35.53 | 36.71 | 181,138 | +0.43(+1.19%) |
Mar 28, 2023 | 35.04 | 37.01 | 34.95 | 36.28 | 258,897 | +2.56(+7.59%) |
Mar 27, 2023 | 35.86 | 35.86 | 33.54 | 33.72 | 231,178 | -1.52(-4.31%) |
Mar 24, 2023 | 34.43 | 35.54 | 33.85 | 35.24 | 214,781 | +0.41(+1.18%) |
Mar 23, 2023 | 35.60 | 35.98 | 34.52 | 34.83 | 260,933 | -0.40(-1.14%) |
Mar 22, 2023 | 36.52 | 36.90 | 35.17 | 35.23 | 220,682 | -1.21(-3.32%) |
Mar 21, 2023 | 37.30 | 38.29 | 36.42 | 36.44 | 144,744 | +0.02(+0.05%) |
Mar 20, 2023 | 36.27 | 37.26 | 35.89 | 36.42 | 271,514 | +0.68(+1.90%) |
Mar 17, 2023 | 36.75 | 36.94 | 35.62 | 35.74 | 586,026 | -1.52(-4.08%) |
Mar 16, 2023 | 36.13 | 38.00 | 35.77 | 37.26 | 254,015 | +0.81(+2.22%) |
Mar 15, 2023 | 35.14 | 36.98 | 34.82 | 36.45 | 287,372 | -0.04(-0.11%) |
Mar 14, 2023 | 38.56 | 38.56 | 36.14 | 36.49 | 257,962 | -0.89(-2.38%) |
Mar 13, 2023 | 40.79 | 40.79 | 37.29 | 37.38 | 289,686 | -4.46(-10.66%) |
Mar 10, 2023 | 40.59 | 43.48 | 39.66 | 41.84 | 308,748 | +0.54(+1.31%) |
Mar 09, 2023 | 42.00 | 43.30 | 40.51 | 41.30 | 644,421 | -6.45(-13.51%) |
Mar 08, 2023 | 47.71 | 48.22 | 46.76 | 47.75 | 231,476 | +0.23(+0.48%) |
Mar 07, 2023 | 46.43 | 47.65 | 46.43 | 47.52 | 218,415 | +1.32(+2.86%) |
Mar 06, 2023 | 48.25 | 48.25 | 45.77 | 46.20 | 270,671 | -1.87(-3.89%) |
Mar 03, 2023 | 47.01 | 48.11 | 46.34 | 48.07 | 181,989 | +1.22(+2.60%) |
Mar 02, 2023 | 45.30 | 46.88 | 45.00 | 46.85 | 185,234 | +1.45(+3.19%) |