Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.28 | 34.99 | 33.83 | 34.28 | 870,211 | -0.43(-1.24%) |
May 30, 2023 | 36.75 | 36.88 | 34.56 | 34.71 | 248,942 | -1.42(-3.93%) |
May 26, 2023 | 33.31 | 36.24 | 33.24 | 36.13 | 405,847 | +3.14(+9.52%) |
May 25, 2023 | 31.41 | 33.14 | 31.41 | 32.99 | 300,510 | +2.50(+8.20%) |
May 24, 2023 | 30.42 | 30.90 | 29.91 | 30.49 | 201,793 | -0.47(-1.52%) |
May 23, 2023 | 30.98 | 31.62 | 30.80 | 30.96 | 336,115 | -0.09(-0.29%) |
May 22, 2023 | 29.83 | 31.08 | 29.83 | 31.05 | 340,891 | +1.15(+3.85%) |
May 19, 2023 | 30.60 | 30.60 | 29.85 | 29.90 | 243,759 | -0.47(-1.55%) |
May 18, 2023 | 29.67 | 30.46 | 29.60 | 30.37 | 242,627 | +0.79(+2.67%) |
May 17, 2023 | 28.66 | 29.86 | 28.54 | 29.58 | 194,149 | +1.22(+4.30%) |
May 16, 2023 | 27.93 | 28.62 | 27.93 | 28.36 | 303,474 | +0.26(+0.93%) |
May 15, 2023 | 27.70 | 28.21 | 27.70 | 28.10 | 239,784 | +0.45(+1.63%) |
May 12, 2023 | 27.85 | 28.14 | 27.47 | 27.65 | 213,726 | -0.06(-0.22%) |
May 11, 2023 | 27.42 | 27.85 | 27.12 | 27.71 | 276,592 | +0.07(+0.25%) |
May 10, 2023 | 27.88 | 27.93 | 27.46 | 27.64 | 263,107 | +0.25(+0.91%) |
May 09, 2023 | 27.47 | 27.62 | 27.09 | 27.39 | 174,663 | -0.40(-1.44%) |
May 08, 2023 | 28.03 | 28.43 | 27.48 | 27.79 | 178,386 | -0.43(-1.52%) |
May 05, 2023 | 27.29 | 28.42 | 27.29 | 28.22 | 233,740 | +1.16(+4.29%) |
May 04, 2023 | 27.27 | 27.27 | 26.59 | 27.06 | 281,855 | -0.45(-1.64%) |
May 03, 2023 | 27.49 | 28.28 | 27.38 | 27.51 | 335,551 | -0.03(-0.11%) |
May 02, 2023 | 28.24 | 28.55 | 27.51 | 27.54 | 429,667 | -1.01(-3.54%) |
May 01, 2023 | 28.50 | 29.41 | 28.09 | 28.55 | 350,466 | +0.01(+0.04%) |
Apr 28, 2023 | 28.25 | 28.75 | 28.05 | 28.54 | 348,763 | +0.35(+1.24%) |
Apr 27, 2023 | 29.25 | 29.25 | 26.68 | 28.19 | 512,489 | -0.27(-0.95%) |
Apr 26, 2023 | 28.50 | 28.77 | 28.28 | 28.46 | 287,465 | +0.15(+0.53%) |
Apr 25, 2023 | 29.20 | 29.30 | 28.28 | 28.31 | 241,901 | -1.19(-4.03%) |
Apr 24, 2023 | 29.59 | 29.94 | 29.20 | 29.50 | 235,780 | -0.19(-0.64%) |
Apr 21, 2023 | 30.03 | 30.17 | 29.59 | 29.69 | 169,142 | -0.53(-1.75%) |
Apr 20, 2023 | 29.35 | 30.55 | 29.35 | 30.22 | 351,123 | +0.70(+2.37%) |
Apr 19, 2023 | 29.50 | 29.76 | 29.33 | 29.52 | 175,559 | -0.37(-1.24%) |
Apr 18, 2023 | 30.43 | 30.81 | 29.39 | 29.89 | 206,761 | -0.41(-1.35%) |
Apr 17, 2023 | 29.80 | 30.44 | 29.75 | 30.30 | 188,620 | -0.04(-0.13%) |
Apr 14, 2023 | 30.89 | 31.27 | 30.19 | 30.34 | 148,377 | -0.52(-1.69%) |
Apr 13, 2023 | 30.64 | 30.91 | 30.08 | 30.86 | 286,002 | +0.30(+0.98%) |
Apr 12, 2023 | 31.71 | 31.71 | 30.54 | 30.56 | 205,312 | -0.57(-1.83%) |
Apr 11, 2023 | 31.44 | 31.67 | 30.93 | 31.13 | 163,609 | -0.23(-0.73%) |
Apr 10, 2023 | 30.06 | 31.50 | 30.04 | 31.36 | 180,688 | +0.93(+3.06%) |
Apr 06, 2023 | 29.97 | 30.54 | 29.70 | 30.43 | 204,567 | +0.24(+0.79%) |
Apr 05, 2023 | 30.30 | 30.43 | 29.93 | 30.19 | 291,248 | -0.54(-1.76%) |
Apr 04, 2023 | 33.01 | 33.08 | 30.58 | 30.73 | 234,719 | -2.23(-6.77%) |
Apr 03, 2023 | 33.09 | 33.34 | 32.36 | 32.96 | 235,765 | -0.20(-0.60%) |
Mar 31, 2023 | 32.22 | 33.24 | 32.22 | 33.16 | 237,147 | +0.83(+2.57%) |
Mar 30, 2023 | 31.76 | 32.41 | 31.75 | 32.33 | 190,390 | +0.92(+2.93%) |
Mar 29, 2023 | 30.83 | 31.66 | 30.58 | 31.41 | 296,375 | +1.11(+3.66%) |
Mar 28, 2023 | 30.64 | 31.07 | 29.82 | 30.30 | 227,462 | -0.53(-1.72%) |
Mar 27, 2023 | 31.14 | 31.34 | 30.35 | 30.83 | 216,761 | -0.10(-0.32%) |
Mar 24, 2023 | 31.10 | 31.21 | 30.23 | 30.93 | 226,617 | -0.61(-1.93%) |
Mar 23, 2023 | 31.15 | 31.96 | 30.93 | 31.54 | 270,345 | +0.95(+3.11%) |
Mar 22, 2023 | 30.91 | 31.83 | 30.55 | 30.59 | 211,220 | -0.32(-1.04%) |
Mar 21, 2023 | 31.50 | 31.99 | 30.46 | 30.91 | 230,272 | -0.26(-0.83%) |
Mar 20, 2023 | 31.19 | 31.34 | 30.47 | 31.17 | 376,165 | +0.16(+0.52%) |
Mar 17, 2023 | 31.05 | 31.40 | 30.70 | 31.01 | 806,334 | -0.01(-0.03%) |
Mar 16, 2023 | 29.82 | 31.27 | 29.45 | 31.02 | 206,965 | +0.81(+2.68%) |
Mar 15, 2023 | 29.66 | 30.30 | 29.13 | 30.21 | 336,443 | -0.24(-0.79%) |
Mar 14, 2023 | 30.75 | 31.28 | 29.93 | 30.45 | 282,513 | +0.69(+2.32%) |
Mar 13, 2023 | 29.38 | 30.08 | 29.00 | 29.76 | 240,951 | -0.18(-0.60%) |
Mar 10, 2023 | 31.04 | 31.07 | 29.80 | 29.94 | 258,353 | -1.12(-3.61%) |
Mar 09, 2023 | 31.27 | 31.93 | 30.88 | 31.06 | 295,419 | -0.17(-0.54%) |
Mar 08, 2023 | 30.77 | 31.48 | 30.73 | 31.23 | 276,022 | +0.67(+2.19%) |
Mar 07, 2023 | 30.84 | 31.20 | 30.35 | 30.56 | 314,987 | -0.30(-0.97%) |
Mar 06, 2023 | 31.83 | 31.83 | 30.62 | 30.86 | 283,475 | -0.98(-3.08%) |
Mar 03, 2023 | 31.98 | 31.98 | 31.19 | 31.84 | 203,158 | -0.10(-0.31%) |
Mar 02, 2023 | 32.01 | 32.08 | 30.99 | 31.94 | 202,356 | -0.56(-1.72%) |