Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.33 | 34.02 | 32.91 | 33.31 | 17,493 | -0.69(-2.04%) |
May 30, 2023 | 34.42 | 34.68 | 33.65 | 34.00 | 48,234 | +1.04(+3.16%) |
May 26, 2023 | 31.00 | 33.13 | 31.00 | 32.96 | 40,973 | +1.98(+6.39%) |
May 25, 2023 | 31.18 | 31.31 | 30.50 | 30.98 | 22,951 | +1.49(+5.05%) |
May 24, 2023 | 28.86 | 29.60 | 28.80 | 29.49 | 29,633 | +0.10(+0.34%) |
May 23, 2023 | 30.03 | 30.32 | 29.34 | 29.39 | 23,871 | -0.74(-2.46%) |
May 22, 2023 | 29.54 | 30.41 | 29.54 | 30.13 | 47,000 | +0.48(+1.63%) |
May 19, 2023 | 30.09 | 30.17 | 29.52 | 29.65 | 46,677 | -0.81(-2.67%) |
May 18, 2023 | 28.83 | 30.46 | 28.82 | 30.46 | 44,399 | +1.97(+6.91%) |
May 17, 2023 | 27.48 | 28.49 | 27.43 | 28.49 | 50,756 | +1.18(+4.32%) |
May 16, 2023 | 26.76 | 27.66 | 26.76 | 27.31 | 38,843 | +0.55(+2.04%) |
May 15, 2023 | 26.52 | 26.84 | 26.19 | 26.76 | 8,793 | +0.35(+1.32%) |
May 12, 2023 | 27.06 | 27.15 | 26.15 | 26.42 | 11,789 | -0.55(-2.06%) |
May 11, 2023 | 26.70 | 27.07 | 26.51 | 26.97 | 18,023 | +0.47(+1.77%) |
May 10, 2023 | 26.08 | 26.67 | 25.94 | 26.50 | 15,054 | +0.97(+3.81%) |
May 09, 2023 | 25.63 | 25.68 | 25.53 | 25.53 | 3,682 | -0.10(-0.41%) |
May 08, 2023 | 25.07 | 25.63 | 24.97 | 25.63 | 5,497 | +0.82(+3.32%) |
May 05, 2023 | 24.14 | 24.92 | 24.14 | 24.81 | 4,790 | +0.95(+3.98%) |
May 04, 2023 | 23.46 | 24.32 | 23.46 | 23.86 | 8,020 | +0.41(+1.74%) |
May 03, 2023 | 23.77 | 24.20 | 23.37 | 23.45 | 37,007 | -0.53(-2.21%) |
May 02, 2023 | 24.42 | 24.53 | 23.75 | 23.98 | 23,786 | -0.49(-2.00%) |
May 01, 2023 | 24.43 | 24.61 | 24.01 | 24.47 | 56,916 | -0.07(-0.29%) |
Apr 28, 2023 | 24.10 | 24.54 | 23.73 | 24.54 | 21,840 | +0.24(+0.99%) |
Apr 27, 2023 | 23.63 | 24.35 | 23.54 | 24.30 | 17,694 | +1.67(+7.38%) |
Apr 26, 2023 | 22.67 | 23.12 | 22.55 | 22.63 | 7,560 | +0.86(+3.95%) |
Apr 25, 2023 | 22.56 | 22.60 | 21.77 | 21.77 | 9,047 | -1.17(-5.08%) |
Apr 24, 2023 | 22.78 | 22.98 | 22.78 | 22.94 | 3,314 | -0.29(-1.24%) |
Apr 21, 2023 | 23.05 | 23.22 | 22.74 | 23.22 | 4,033 | +0.16(+0.71%) |
Apr 20, 2023 | 23.00 | 23.49 | 22.90 | 23.06 | 5,390 | -0.69(-2.91%) |
Apr 19, 2023 | 23.30 | 23.92 | 23.30 | 23.75 | 4,412 | -0.21(-0.88%) |
Apr 18, 2023 | 24.40 | 24.40 | 23.79 | 23.96 | 5,289 | +0.02(+0.09%) |
Apr 17, 2023 | 23.98 | 23.98 | 23.40 | 23.94 | 4,271 | -0.14(-0.58%) |
Apr 14, 2023 | 24.00 | 24.08 | 23.48 | 24.08 | 4,616 | -0.01(-0.04%) |
Apr 13, 2023 | 23.70 | 24.20 | 23.68 | 24.09 | 6,751 | +1.08(+4.71%) |
Apr 12, 2023 | 23.46 | 23.75 | 23.01 | 23.01 | 18,236 | -0.58(-2.46%) |
Apr 11, 2023 | 23.73 | 23.90 | 23.51 | 23.59 | 8,289 | -0.69(-2.84%) |
Apr 10, 2023 | 23.50 | 24.28 | 23.25 | 24.28 | 2,575 | +0.20(+0.82%) |
Apr 06, 2023 | 23.21 | 24.28 | 23.16 | 24.08 | 4,411 | +0.22(+0.92%) |
Apr 05, 2023 | 24.70 | 24.70 | 23.53 | 23.86 | 8,192 | -1.12(-4.47%) |
Apr 04, 2023 | 24.91 | 25.18 | 24.80 | 24.97 | 4,785 | +0.03(+0.14%) |
Apr 03, 2023 | 24.74 | 24.94 | 24.34 | 24.94 | 5,252 | -0.37(-1.45%) |
Mar 31, 2023 | 24.01 | 25.31 | 24.01 | 25.31 | 16,004 | +1.27(+5.26%) |
Mar 30, 2023 | 24.08 | 24.19 | 23.79 | 24.04 | 9,536 | +0.67(+2.89%) |
Mar 29, 2023 | 23.21 | 23.41 | 23.00 | 23.37 | 7,402 | +0.92(+4.12%) |
Mar 28, 2023 | 22.84 | 22.84 | 22.08 | 22.44 | 5,943 | -0.47(-2.03%) |
Mar 27, 2023 | 23.34 | 23.71 | 22.80 | 22.91 | 10,972 | -0.50(-2.14%) |
Mar 24, 2023 | 23.42 | 23.45 | 23.05 | 23.41 | 11,453 | -0.20(-0.85%) |
Mar 23, 2023 | 23.37 | 24.10 | 23.05 | 23.61 | 14,928 | +1.11(+4.93%) |
Mar 22, 2023 | 23.16 | 23.94 | 22.50 | 22.50 | 6,236 | -0.60(-2.60%) |
Mar 21, 2023 | 22.59 | 23.17 | 22.30 | 23.10 | 5,083 | +1.03(+4.65%) |
Mar 20, 2023 | 21.70 | 22.07 | 21.62 | 22.07 | 5,931 | -0.03(-0.15%) |
Mar 17, 2023 | 22.58 | 22.81 | 21.86 | 22.11 | 8,263 | -0.38(-1.70%) |
Mar 16, 2023 | 20.94 | 22.49 | 20.94 | 22.49 | 7,847 | +1.55(+7.40%) |
Mar 15, 2023 | 20.09 | 21.06 | 19.98 | 20.94 | 13,663 | +0.52(+2.56%) |
Mar 14, 2023 | 20.16 | 20.50 | 19.87 | 20.42 | 13,757 | +1.40(+7.35%) |
Mar 13, 2023 | 18.01 | 19.41 | 18.01 | 19.02 | 6,489 | +0.39(+2.10%) |
Mar 10, 2023 | 18.75 | 19.20 | 18.49 | 18.63 | 7,443 | -0.61(-3.18%) |
Mar 09, 2023 | 20.32 | 20.61 | 19.24 | 19.24 | 10,249 | -1.06(-5.23%) |
Mar 08, 2023 | 20.02 | 20.30 | 19.89 | 20.30 | 6,110 | +0.32(+1.61%) |
Mar 07, 2023 | 20.61 | 20.72 | 19.98 | 19.98 | 1,415 | -0.36(-1.78%) |
Mar 06, 2023 | 20.82 | 21.14 | 20.34 | 20.34 | 9,135 | -0.13(-0.62%) |
Mar 03, 2023 | 19.99 | 20.47 | 19.83 | 20.47 | 5,868 | +1.19(+6.16%) |
Mar 02, 2023 | 18.74 | 19.28 | 18.56 | 19.28 | 8,313 | -0.35(-1.78%) |