Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.54 | 54.37 | 52.19 | 54.37 | 7,175 | +1.29(+2.44%) |
May 30, 2023 | 54.18 | 54.73 | 52.99 | 53.08 | 9,352 | +0.01(+0.02%) |
May 26, 2023 | 51.27 | 53.06 | 50.63 | 53.06 | 14,412 | +2.74(+5.44%) |
May 25, 2023 | 50.34 | 51.01 | 49.41 | 50.33 | 12,311 | +0.93(+1.89%) |
May 24, 2023 | 47.94 | 49.39 | 47.94 | 49.39 | 5,500 | +0.78(+1.60%) |
May 23, 2023 | 49.50 | 49.92 | 48.61 | 48.61 | 10,057 | -0.58(-1.18%) |
May 22, 2023 | 48.68 | 50.47 | 48.68 | 49.19 | 11,081 | +0.84(+1.74%) |
May 19, 2023 | 48.03 | 48.35 | 47.69 | 48.35 | 2,174 | -0.38(-0.79%) |
May 18, 2023 | 47.68 | 48.88 | 47.19 | 48.74 | 8,250 | +1.10(+2.30%) |
May 17, 2023 | 47.02 | 47.90 | 46.75 | 47.64 | 6,479 | +1.28(+2.76%) |
May 16, 2023 | 46.12 | 46.49 | 45.77 | 46.36 | 14,552 | -0.01(-0.02%) |
May 15, 2023 | 45.13 | 46.45 | 45.13 | 46.37 | 2,476 | +1.49(+3.31%) |
May 12, 2023 | 45.62 | 45.62 | 44.55 | 44.89 | 4,096 | -0.62(-1.36%) |
May 11, 2023 | 45.23 | 46.17 | 45.23 | 45.51 | 8,657 | +0.75(+1.68%) |
May 10, 2023 | 45.35 | 45.36 | 44.43 | 44.75 | 6,732 | -0.10(-0.22%) |
May 09, 2023 | 44.95 | 45.64 | 44.83 | 44.85 | 3,033 | -0.00(-0.01%) |
May 08, 2023 | 45.39 | 45.39 | 44.18 | 44.86 | 5,323 | +0.05(+0.11%) |
May 05, 2023 | 44.35 | 45.06 | 44.02 | 44.81 | 6,282 | -0.20(-0.43%) |
May 04, 2023 | 45.51 | 46.12 | 45.00 | 45.01 | 10,160 | -1.18(-2.55%) |
May 03, 2023 | 47.68 | 47.68 | 44.97 | 46.18 | 11,982 | -0.77(-1.64%) |
May 02, 2023 | 48.21 | 48.27 | 46.82 | 46.95 | 2,817 | -1.03(-2.15%) |
May 01, 2023 | 47.00 | 48.03 | 46.00 | 47.98 | 6,565 | +0.96(+2.04%) |
Apr 28, 2023 | 46.49 | 47.02 | 45.88 | 47.02 | 8,437 | +0.69(+1.49%) |
Apr 27, 2023 | 46.71 | 47.23 | 46.33 | 46.33 | 10,127 | +7.76(+20.12%) |
Apr 26, 2023 | 38.59 | 39.58 | 38.31 | 38.57 | 12,645 | +0.72(+1.89%) |
Apr 25, 2023 | 38.51 | 38.57 | 37.86 | 37.86 | 1,920 | -1.58(-4.00%) |
Apr 24, 2023 | 39.47 | 39.61 | 39.00 | 39.43 | 3,558 | +0.01(+0.03%) |
Apr 21, 2023 | 38.64 | 39.42 | 38.56 | 39.42 | 17,913 | -0.21(-0.53%) |
Apr 20, 2023 | 40.02 | 40.02 | 39.63 | 39.63 | 1,210 | -0.68(-1.68%) |
Apr 19, 2023 | 40.13 | 40.66 | 40.13 | 40.31 | 3,570 | -0.64(-1.57%) |
Apr 18, 2023 | 41.21 | 41.21 | 40.63 | 40.95 | 2,015 | -0.26(-0.64%) |
Apr 17, 2023 | 41.47 | 41.47 | 40.81 | 41.21 | 4,052 | -0.74(-1.75%) |
Apr 14, 2023 | 41.26 | 42.00 | 41.26 | 41.95 | 2,352 | +0.34(+0.82%) |
Apr 13, 2023 | 41.33 | 41.61 | 41.18 | 41.61 | 5,197 | +1.65(+4.12%) |
Apr 12, 2023 | 39.87 | 40.55 | 39.70 | 39.96 | 3,801 | +0.13(+0.32%) |
Apr 11, 2023 | 40.32 | 40.35 | 39.83 | 39.83 | 4,401 | -0.34(-0.83%) |
Apr 10, 2023 | 41.06 | 41.06 | 39.23 | 40.17 | 6,171 | -0.29(-0.72%) |
Apr 06, 2023 | 39.60 | 40.46 | 39.60 | 40.46 | 3,484 | +1.01(+2.55%) |
Apr 05, 2023 | 38.95 | 39.45 | 38.95 | 39.45 | 2,163 | -0.71(-1.77%) |
Apr 04, 2023 | 40.40 | 40.40 | 39.55 | 40.16 | 2,870 | +0.26(+0.66%) |
Apr 03, 2023 | 38.79 | 39.91 | 38.79 | 39.90 | 2,485 | +0.46(+1.16%) |
Mar 31, 2023 | 38.84 | 39.44 | 38.74 | 39.44 | 2,503 | +1.29(+3.38%) |
Mar 30, 2023 | 37.78 | 38.25 | 37.78 | 38.15 | 5,417 | +0.61(+1.63%) |
Mar 29, 2023 | 37.12 | 37.83 | 37.12 | 37.54 | 2,254 | +1.24(+3.42%) |
Mar 28, 2023 | 35.90 | 36.32 | 35.70 | 36.30 | 6,172 | -0.51(-1.39%) |
Mar 27, 2023 | 37.26 | 37.40 | 36.69 | 36.81 | 6,358 | -1.02(-2.70%) |
Mar 24, 2023 | 37.85 | 37.89 | 37.35 | 37.83 | 5,417 | +0.34(+0.90%) |
Mar 23, 2023 | 37.81 | 38.17 | 37.49 | 37.49 | 3,037 | +1.12(+3.07%) |
Mar 22, 2023 | 37.25 | 37.58 | 36.38 | 36.38 | 3,078 | -0.41(-1.12%) |
Mar 21, 2023 | 36.32 | 36.79 | 36.12 | 36.79 | 1,810 | +1.15(+3.24%) |
Mar 20, 2023 | 35.47 | 35.63 | 35.25 | 35.63 | 2,230 | +0.55(+1.57%) |
Mar 17, 2023 | 36.04 | 36.04 | 35.09 | 35.09 | 2,622 | -2.72(-7.20%) |
Mar 16, 2023 | 36.47 | 37.89 | 35.76 | 37.81 | 21,685 | +2.23(+6.28%) |
Mar 15, 2023 | 34.57 | 35.57 | 33.86 | 35.57 | 8,985 | +0.86(+2.46%) |
Mar 14, 2023 | 32.90 | 34.84 | 32.90 | 34.72 | 8,082 | +3.41(+10.88%) |
Mar 13, 2023 | 31.37 | 31.37 | 31.03 | 31.31 | 859 | +0.08(+0.27%) |
Mar 10, 2023 | 31.95 | 32.09 | 30.87 | 31.23 | 3,075 | -0.50(-1.57%) |
Mar 09, 2023 | 32.62 | 33.01 | 31.49 | 31.72 | 2,861 | -0.79(-2.44%) |
Mar 08, 2023 | 31.99 | 32.52 | 31.70 | 32.52 | 2,980 | +0.08(+0.24%) |
Mar 07, 2023 | 32.86 | 33.36 | 32.44 | 32.44 | 2,512 | -0.09(-0.28%) |
Mar 06, 2023 | 33.52 | 33.52 | 32.53 | 32.53 | 4,591 | +0.01(+0.02%) |
Mar 03, 2023 | 30.82 | 32.80 | 30.82 | 32.53 | 22,861 | +2.60(+8.70%) |
Mar 02, 2023 | 29.56 | 29.92 | 29.56 | 29.92 | 605 | +0.24(+0.80%) |
Mar 01, 2023 | 30.01 | 30.59 | 29.68 | 29.68 | 7,135 | -0.22(-0.74%) |
Feb 28, 2023 | 29.03 | 30.19 | 29.03 | 29.91 | 2,447 | +1.28(+4.48%) |
Feb 27, 2023 | 28.98 | 28.98 | 28.56 | 28.62 | 995 | -0.19(-0.64%) |
Feb 24, 2023 | 28.39 | 28.81 | 28.39 | 28.81 | 3,737 | -0.52(-1.78%) |
Feb 23, 2023 | 29.46 | 29.46 | 29.33 | 29.33 | 3,196 | +0.28(+0.98%) |
Feb 22, 2023 | 28.88 | 29.10 | 28.88 | 29.05 | 3,057 | -0.14(-0.49%) |
Feb 21, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 403 | -0.27(-0.93%) |
Feb 17, 2023 | 29.24 | 29.46 | 29.24 | 29.46 | 468 | +0.22(+0.77%) |
Feb 16, 2023 | 29.52 | 29.64 | 29.24 | 29.24 | 2,196 | -1.33(-4.34%) |
Feb 15, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 224 | -0.60(-1.94%) |
Feb 14, 2023 | 31.41 | 31.52 | 30.69 | 31.17 | 2,945 | +0.10(+0.32%) |
Feb 13, 2023 | 30.68 | 31.45 | 30.47 | 31.07 | 2,437 | +1.30(+4.36%) |
Feb 10, 2023 | 30.34 | 30.34 | 29.77 | 29.77 | 2,430 | -1.02(-3.32%) |
Feb 09, 2023 | 32.16 | 32.16 | 30.80 | 30.80 | 3,584 | -1.52(-4.69%) |
Feb 08, 2023 | 32.81 | 32.81 | 32.31 | 32.31 | 786 | -2.21(-6.39%) |
Feb 07, 2023 | 33.48 | 34.52 | 33.48 | 34.52 | 4,899 | +1.49(+4.50%) |
Feb 06, 2023 | 34.12 | 34.12 | 33.03 | 33.03 | 2,437 | -0.20(-0.61%) |
Feb 03, 2023 | 32.90 | 34.87 | 32.90 | 33.23 | 3,326 | -0.51(-1.52%) |
Feb 02, 2023 | 32.10 | 35.67 | 32.10 | 33.75 | 3,492 | +8.71(+34.77%) |
Feb 01, 2023 | 23.87 | 25.04 | 23.87 | 25.04 | 1,823 | +1.04(+4.34%) |
Jan 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 317 | +0.41(+1.75%) |
Jan 30, 2023 | 24.13 | 24.15 | 23.59 | 23.59 | 1,621 | -1.15(-4.64%) |
Jan 27, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 243 | +1.07(+4.53%) |
Jan 26, 2023 | 23.02 | 23.66 | 23.02 | 23.66 | 1,420 | +1.33(+5.97%) |
Jan 25, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 30 | -0.37(-1.62%) |
Jan 24, 2023 | 22.92 | 22.92 | 22.70 | 22.70 | 502 | -0.06(-0.28%) |
Jan 23, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 329 | +0.93(+4.27%) |
Jan 20, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 286 | +0.71(+3.35%) |
Jan 19, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 179 | +0.71(+3.47%) |
Jan 18, 2023 | 20.86 | 20.86 | 20.41 | 20.41 | 789 | -0.53(-2.51%) |
Jan 17, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 10 | -0.39(-1.81%) |
Jan 13, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 150 | +0.03(+0.12%) |
Jan 12, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 48 | +0.92(+4.51%) |
Jan 11, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 276 | +0.02(+0.09%) |
Jan 10, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 605 | +0.75(+3.81%) |
Jan 09, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 116 | -0.13(-0.64%) |
Jan 06, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 398 | +0.67(+3.51%) |
Jan 05, 2023 | 18.72 | 19.07 | 18.72 | 19.07 | 176 | -0.09(-0.45%) |
Jan 04, 2023 | 19.06 | 19.16 | 19.06 | 19.16 | 1,013 | +0.57(+3.08%) |
Jan 03, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 9 | +1.01(+5.77%) |
Dec 30, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 150 | -0.08(-0.43%) |
Dec 29, 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +1.01(+6.09%) |
Dec 28, 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 1 | -0.28(-1.66%) |
Dec 27, 2022 | 17.07 | 17.07 | 16.91 | 16.91 | 760 | -0.25(-1.43%) |
Dec 23, 2022 | 16.97 | 17.16 | 16.97 | 17.16 | 452 | +0.21(+1.23%) |
Dec 22, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 6 | -0.61(-3.45%) |
Dec 21, 2022 | 17.56 | 17.56 | 17.56 | 17.56 | 15 | +0.59(+3.45%) |
Dec 20, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 170 | +0.51(+3.10%) |
Dec 19, 2022 | 16.56 | 16.56 | 16.46 | 16.46 | 234 | -1.04(-5.93%) |
Dec 16, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 154 | +0.69(+4.09%) |
Dec 15, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 33 | -1.26(-6.97%) |
Dec 14, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 36 | +0.28(+1.59%) |