Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.43 | 28.71 | 27.16 | 27.93 | 702,382 | -0.79(-2.73%) |
May 30, 2023 | 28.90 | 28.96 | 28.16 | 28.72 | 380,531 | -0.05(-0.17%) |
May 26, 2023 | 28.38 | 28.83 | 27.65 | 28.76 | 320,049 | +0.44(+1.54%) |
May 25, 2023 | 28.48 | 28.76 | 27.84 | 28.33 | 440,820 | -0.31(-1.08%) |
May 24, 2023 | 29.42 | 29.48 | 28.62 | 28.64 | 623,732 | -1.13(-3.81%) |
May 23, 2023 | 29.28 | 30.86 | 29.08 | 29.77 | 759,091 | +0.55(+1.89%) |
May 22, 2023 | 27.96 | 29.23 | 27.34 | 29.22 | 534,984 | +1.58(+5.72%) |
May 19, 2023 | 28.92 | 29.12 | 27.17 | 27.64 | 1,388,033 | -0.98(-3.42%) |
May 18, 2023 | 28.38 | 28.79 | 28.11 | 28.62 | 723,285 | +0.11(+0.37%) |
May 17, 2023 | 27.16 | 28.60 | 26.88 | 28.51 | 1,241,982 | +1.91(+7.18%) |
May 16, 2023 | 27.30 | 27.61 | 26.60 | 26.60 | 688,042 | -0.70(-2.56%) |
May 15, 2023 | 26.85 | 27.47 | 26.65 | 27.30 | 1,013,588 | +0.66(+2.47%) |
May 12, 2023 | 26.73 | 26.84 | 25.94 | 26.64 | 892,460 | +0.20(+0.77%) |
May 11, 2023 | 26.50 | 26.61 | 26.02 | 26.44 | 717,197 | -0.47(-1.76%) |
May 10, 2023 | 27.93 | 28.05 | 26.60 | 26.91 | 525,101 | -0.43(-1.56%) |
May 09, 2023 | 27.43 | 27.87 | 26.79 | 27.34 | 841,940 | -0.32(-1.16%) |
May 08, 2023 | 28.99 | 28.99 | 27.59 | 27.66 | 803,267 | -0.57(-2.03%) |
May 05, 2023 | 28.83 | 28.87 | 27.58 | 28.23 | 1,359,228 | +0.61(+2.21%) |
May 04, 2023 | 27.80 | 28.10 | 25.96 | 27.62 | 1,845,194 | -0.93(-3.26%) |
May 03, 2023 | 28.98 | 29.91 | 28.40 | 28.55 | 864,460 | -0.33(-1.14%) |
May 02, 2023 | 30.14 | 30.25 | 28.15 | 28.88 | 1,384,485 | -1.41(-4.67%) |
May 01, 2023 | 32.06 | 32.13 | 30.28 | 30.30 | 871,633 | -1.91(-5.93%) |
Apr 28, 2023 | 31.74 | 32.66 | 31.71 | 32.20 | 766,991 | +0.19(+0.61%) |
Apr 27, 2023 | 31.88 | 32.44 | 31.63 | 32.01 | 633,879 | +0.32(+1.01%) |
Apr 26, 2023 | 31.75 | 32.44 | 31.24 | 31.69 | 805,178 | -0.08(-0.24%) |
Apr 25, 2023 | 33.56 | 33.56 | 31.54 | 31.77 | 837,379 | -1.97(-5.83%) |
Apr 24, 2023 | 34.07 | 34.63 | 33.65 | 33.74 | 667,369 | -0.62(-1.81%) |
Apr 21, 2023 | 35.67 | 35.67 | 33.43 | 34.36 | 1,442,961 | -2.79(-7.51%) |
Apr 20, 2023 | 37.23 | 37.56 | 36.65 | 37.15 | 667,301 | -0.52(-1.39%) |
Apr 19, 2023 | 36.48 | 38.17 | 36.33 | 37.67 | 472,233 | +1.33(+3.65%) |
Apr 18, 2023 | 38.11 | 38.11 | 36.12 | 36.34 | 366,978 | -1.48(-3.92%) |
Apr 17, 2023 | 36.40 | 37.85 | 36.05 | 37.83 | 578,739 | +1.32(+3.61%) |
Apr 14, 2023 | 38.77 | 38.77 | 36.23 | 36.51 | 693,831 | -1.68(-4.39%) |
Apr 13, 2023 | 37.77 | 38.24 | 37.35 | 38.18 | 593,693 | +0.39(+1.03%) |
Apr 12, 2023 | 39.32 | 39.32 | 37.79 | 37.80 | 584,007 | -1.14(-2.94%) |
Apr 11, 2023 | 39.25 | 39.33 | 38.68 | 38.94 | 526,017 | -0.02(-0.05%) |
Apr 10, 2023 | 38.37 | 39.49 | 38.28 | 38.96 | 360,897 | +0.28(+0.73%) |
Apr 06, 2023 | 38.41 | 38.69 | 37.99 | 38.68 | 467,895 | +0.56(+1.46%) |
Apr 05, 2023 | 37.18 | 38.34 | 37.12 | 38.12 | 531,114 | +0.45(+1.20%) |
Apr 04, 2023 | 39.95 | 39.95 | 37.41 | 37.67 | 835,659 | -2.17(-5.45%) |
Apr 03, 2023 | 40.38 | 40.57 | 39.56 | 39.84 | 441,408 | -0.54(-1.33%) |
Mar 31, 2023 | 40.63 | 40.75 | 39.85 | 40.38 | 849,154 | -0.10(-0.24%) |
Mar 30, 2023 | 41.35 | 41.43 | 40.31 | 40.48 | 520,780 | -0.62(-1.52%) |
Mar 29, 2023 | 41.54 | 41.54 | 40.56 | 41.10 | 466,200 | +0.12(+0.30%) |
Mar 28, 2023 | 40.93 | 41.61 | 40.50 | 40.98 | 353,074 | -0.17(-0.42%) |
Mar 27, 2023 | 42.18 | 42.21 | 40.94 | 41.15 | 399,525 | +0.31(+0.75%) |
Mar 24, 2023 | 39.08 | 41.01 | 38.98 | 40.84 | 820,642 | +0.79(+1.97%) |
Mar 23, 2023 | 41.39 | 41.70 | 39.64 | 40.05 | 688,959 | -0.95(-2.32%) |
Mar 22, 2023 | 41.98 | 42.70 | 40.93 | 41.00 | 1,165,115 | -1.30(-3.07%) |
Mar 21, 2023 | 41.35 | 42.31 | 40.13 | 42.30 | 1,435,669 | +2.12(+5.29%) |
Mar 20, 2023 | 40.63 | 41.76 | 39.87 | 40.18 | 1,098,054 | +0.52(+1.31%) |
Mar 17, 2023 | 41.49 | 41.51 | 39.50 | 39.66 | 1,860,088 | -2.27(-5.41%) |
Mar 16, 2023 | 38.75 | 42.12 | 38.62 | 41.93 | 1,449,689 | +2.64(+6.73%) |
Mar 15, 2023 | 38.15 | 39.96 | 38.06 | 39.28 | 1,178,406 | -0.49(-1.23%) |
Mar 14, 2023 | 40.14 | 40.92 | 39.46 | 39.77 | 1,923,523 | +1.69(+4.44%) |
Mar 13, 2023 | 37.30 | 39.40 | 35.63 | 38.08 | 2,787,268 | -1.22(-3.11%) |
Mar 10, 2023 | 38.43 | 39.41 | 37.07 | 39.30 | 1,507,553 | -0.69(-1.73%) |
Mar 09, 2023 | 42.59 | 42.88 | 39.92 | 40.00 | 801,471 | -3.07(-7.12%) |
Mar 08, 2023 | 42.93 | 43.09 | 42.53 | 43.06 | 362,806 | +0.17(+0.40%) |
Mar 07, 2023 | 43.79 | 44.07 | 42.55 | 42.89 | 458,736 | -1.22(-2.77%) |
Mar 06, 2023 | 44.66 | 45.06 | 44.09 | 44.11 | 568,685 | -0.55(-1.23%) |
Mar 03, 2023 | 44.73 | 44.73 | 44.08 | 44.66 | 333,151 | +0.29(+0.65%) |
Mar 02, 2023 | 44.85 | 44.95 | 43.83 | 44.37 | 632,019 | -0.92(-2.04%) |