Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.16 | 45.16 | 45.12 | 45.12 | 1,960 | -1.66(-3.56%) |
May 30, 2023 | 48.25 | 48.98 | 46.79 | 46.79 | 9,026 | -0.01(-0.02%) |
May 26, 2023 | 45.31 | 46.80 | 45.31 | 46.80 | 2,443 | +2.46(+5.55%) |
May 25, 2023 | 43.21 | 44.96 | 42.52 | 44.34 | 10,966 | -0.06(-0.13%) |
May 24, 2023 | 44.32 | 44.81 | 44.32 | 44.40 | 1,925 | +0.06(+0.13%) |
May 23, 2023 | 44.93 | 45.36 | 44.34 | 44.34 | 1,503 | -1.38(-3.03%) |
May 22, 2023 | 43.91 | 45.72 | 43.68 | 45.72 | 4,496 | +1.50(+3.40%) |
May 19, 2023 | 43.52 | 44.22 | 43.52 | 44.22 | 2,291 | +0.70(+1.60%) |
May 18, 2023 | 44.25 | 44.25 | 43.39 | 43.52 | 1,269 | -0.42(-0.95%) |
May 17, 2023 | 45.76 | 45.76 | 43.52 | 43.94 | 9,960 | +0.13(+0.30%) |
May 16, 2023 | 43.78 | 43.81 | 43.70 | 43.81 | 1,054 | +0.09(+0.20%) |
May 15, 2023 | 43.82 | 43.82 | 43.44 | 43.72 | 2,279 | -0.35(-0.79%) |
May 12, 2023 | 44.81 | 45.44 | 44.07 | 44.07 | 2,043 | -0.45(-1.01%) |
May 10, 2023 | 44.52 | 93 | +0.70(+1.59%) | |||
May 09, 2023 | 43.24 | 44.42 | 43.01 | 43.82 | 3,261 | +1.06(+2.47%) |
May 08, 2023 | 42.74 | 42.76 | 42.70 | 42.76 | 1,273 | -1.43(-3.24%) |
May 05, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 369 | +2.07(+4.91%) |
May 04, 2023 | 42.15 | 42.15 | 42.13 | 42.13 | 894 | -1.14(-2.62%) |
May 03, 2023 | 44.14 | 44.95 | 43.26 | 43.26 | 3,071 | -1.05(-2.36%) |
May 02, 2023 | 43.32 | 44.32 | 43.16 | 44.31 | 7,620 | +0.58(+1.32%) |
May 01, 2023 | 41.83 | 44.07 | 41.83 | 43.73 | 4,792 | +1.32(+3.12%) |
Apr 28, 2023 | 38.84 | 42.82 | 38.84 | 42.40 | 7,357 | +3.57(+9.18%) |
Apr 27, 2023 | 39.08 | 40.18 | 38.19 | 38.84 | 15,282 | +5.94(+18.04%) |
Apr 26, 2023 | 34.09 | 34.14 | 32.90 | 32.90 | 1,484 | -1.55(-4.51%) |
Apr 25, 2023 | 34.63 | 34.68 | 34.38 | 34.46 | 7,702 | -0.56(-1.59%) |
Apr 24, 2023 | 34.46 | 35.02 | 34.46 | 35.02 | 4,797 | +0.15(+0.43%) |
Apr 21, 2023 | 34.64 | 34.87 | 34.64 | 34.87 | 4,897 | +0.01(+0.03%) |
Apr 20, 2023 | 34.66 | 34.86 | 34.14 | 34.86 | 4,579 | +0.25(+0.72%) |
Apr 19, 2023 | 34.31 | 34.66 | 34.31 | 34.61 | 1,304 | -0.90(-2.52%) |
Apr 18, 2023 | 36.01 | 36.01 | 35.50 | 35.50 | 3,524 | -0.50(-1.38%) |
Apr 17, 2023 | 38.43 | 38.43 | 35.76 | 36.00 | 8,499 | +0.15(+0.42%) |
Apr 14, 2023 | 35.92 | 35.95 | 35.85 | 35.85 | 1,466 | -0.37(-1.02%) |
Apr 13, 2023 | 36.24 | 36.24 | 35.81 | 36.22 | 941 | +0.62(+1.73%) |
Apr 12, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 546 | -0.14(-0.39%) |
Apr 11, 2023 | 34.99 | 35.74 | 34.41 | 35.74 | 1,162 | +1.48(+4.31%) |
Apr 10, 2023 | 33.93 | 34.26 | 33.93 | 34.26 | 739 | +0.34(+1.01%) |
Apr 06, 2023 | 34.10 | 34.39 | 33.79 | 33.92 | 5,541 | -1.00(-2.87%) |
Apr 05, 2023 | 34.45 | 34.93 | 34.08 | 34.93 | 5,120 | -0.21(-0.59%) |
Apr 04, 2023 | 36.08 | 36.08 | 34.51 | 35.14 | 6,218 | -1.06(-2.94%) |
Apr 03, 2023 | 35.79 | 36.27 | 35.79 | 36.20 | 3,299 | +0.09(+0.25%) |
Mar 31, 2023 | 35.26 | 36.11 | 34.91 | 36.11 | 6,055 | +1.80(+5.25%) |
Mar 30, 2023 | 32.96 | 34.86 | 32.96 | 34.31 | 8,600 | +1.47(+4.48%) |
Mar 28, 2023 | 32.84 | 292 | +0.03(+0.09%) | |||
Mar 27, 2023 | 32.57 | 32.81 | 31.85 | 32.81 | 7,313 | -0.14(-0.42%) |
Mar 24, 2023 | 32.43 | 32.95 | 32.25 | 32.95 | 1,467 | +1.07(+3.37%) |
Mar 23, 2023 | 31.82 | 32.54 | 30.97 | 31.87 | 2,205 | +0.06(+0.19%) |
Mar 22, 2023 | 32.97 | 32.97 | 31.82 | 31.82 | 2,020 | -0.38(-1.18%) |
Mar 21, 2023 | 31.98 | 32.19 | 31.98 | 32.19 | 975 | -0.35(-1.07%) |
Mar 20, 2023 | 32.33 | 32.54 | 32.31 | 32.54 | 3,074 | +0.76(+2.38%) |
Mar 17, 2023 | 33.48 | 33.48 | 31.79 | 31.79 | 6,616 | -0.88(-2.71%) |
Mar 16, 2023 | 31.82 | 32.67 | 31.82 | 32.67 | 1,725 | +0.85(+2.66%) |
Mar 15, 2023 | 32.76 | 32.80 | 31.82 | 31.82 | 3,655 | -2.95(-8.48%) |
Mar 14, 2023 | 33.55 | 34.77 | 33.33 | 34.77 | 2,845 | +2.59(+8.05%) |
Mar 13, 2023 | 33.31 | 33.31 | 31.67 | 32.18 | 3,518 | -1.62(-4.79%) |
Mar 10, 2023 | 35.16 | 35.16 | 33.32 | 33.80 | 6,492 | -3.28(-8.85%) |
Mar 09, 2023 | 37.68 | 37.68 | 37.03 | 37.08 | 718 | -1.01(-2.65%) |
Mar 08, 2023 | 37.38 | 38.09 | 37.23 | 38.09 | 5,868 | +0.25(+0.67%) |
Mar 07, 2023 | 37.75 | 37.84 | 37.75 | 37.84 | 955 | -0.48(-1.25%) |
Mar 06, 2023 | 38.33 | 38.33 | 38.27 | 38.32 | 2,297 | -0.27(-0.70%) |
Mar 03, 2023 | 37.71 | 38.59 | 37.71 | 38.59 | 3,157 | +0.94(+2.51%) |
Mar 02, 2023 | 37.88 | 38.27 | 35.91 | 37.64 | 2,878 | -1.07(-2.77%) |