Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.61 | 29.86 | 29.26 | 29.78 | 2,092,897 | +0.14(+0.47%) |
May 30, 2023 | 29.68 | 29.97 | 29.16 | 29.64 | 382,267 | -0.29(-0.97%) |
May 29, 2023 | 29.89 | 30.04 | 29.64 | 29.93 | 181,403 | +0.17(+0.57%) |
May 26, 2023 | 29.60 | 29.78 | 29.40 | 29.76 | 395,511 | +0.12(+0.40%) |
May 25, 2023 | 29.55 | 29.70 | 29.15 | 29.64 | 591,259 | -0.04(-0.13%) |
May 24, 2023 | 30.39 | 30.39 | 29.42 | 29.68 | 741,002 | -0.22(-0.74%) |
May 23, 2023 | 29.65 | 30.56 | 29.61 | 29.90 | 814,413 | +0.10(+0.34%) |
May 19, 2023 | 29.80 | 0 | +0.23(+0.78%) | |||
May 18, 2023 | 30.00 | 30.11 | 29.38 | 29.57 | 668,902 | -0.49(-1.63%) |
May 17, 2023 | 30.13 | 30.19 | 29.90 | 30.06 | 492,918 | -0.08(-0.27%) |
May 16, 2023 | 29.89 | 30.17 | 29.71 | 30.14 | 1,065,583 | +0.20(+0.67%) |
May 15, 2023 | 29.39 | 30.08 | 29.39 | 29.94 | 854,262 | +0.67(+2.29%) |
May 12, 2023 | 28.85 | 29.95 | 28.85 | 29.27 | 1,394,537 | +0.53(+1.84%) |
May 11, 2023 | 28.64 | 28.85 | 27.54 | 28.74 | 2,852,304 | +0.11(+0.38%) |
May 10, 2023 | 31.00 | 31.00 | 27.20 | 28.63 | 3,704,626 | -3.93(-12.07%) |
May 09, 2023 | 32.34 | 32.60 | 32.11 | 32.56 | 1,344,322 | +0.44(+1.37%) |
May 08, 2023 | 32.28 | 32.57 | 32.04 | 32.12 | 647,168 | -0.28(-0.86%) |
May 05, 2023 | 32.05 | 32.73 | 32.04 | 32.40 | 793,847 | +0.19(+0.59%) |
May 04, 2023 | 32.74 | 32.74 | 32.00 | 32.21 | 581,320 | -0.51(-1.56%) |
May 03, 2023 | 32.71 | 33.10 | 32.67 | 32.72 | 577,327 | +0.01(+0.03%) |
May 02, 2023 | 32.91 | 32.93 | 32.47 | 32.71 | 506,231 | -0.26(-0.79%) |
May 01, 2023 | 33.26 | 33.32 | 32.77 | 32.97 | 540,850 | -0.29(-0.87%) |
Apr 28, 2023 | 33.45 | 33.57 | 33.13 | 33.26 | 619,079 | -0.21(-0.63%) |
Apr 27, 2023 | 33.53 | 33.80 | 33.42 | 33.47 | 499,510 | -0.09(-0.27%) |
Apr 26, 2023 | 34.11 | 34.14 | 33.36 | 33.56 | 766,064 | -0.54(-1.58%) |
Apr 25, 2023 | 33.77 | 34.14 | 33.61 | 34.10 | 738,786 | +0.33(+0.98%) |
Apr 24, 2023 | 33.61 | 34.10 | 33.55 | 33.77 | 605,750 | +0.04(+0.12%) |
Apr 21, 2023 | 33.44 | 33.77 | 33.38 | 33.73 | 1,196,078 | +0.47(+1.41%) |
Apr 20, 2023 | 33.63 | 33.76 | 33.14 | 33.26 | 606,818 | -0.39(-1.16%) |
Apr 19, 2023 | 33.38 | 33.74 | 33.37 | 33.65 | 373,933 | +0.27(+0.81%) |
Apr 18, 2023 | 33.92 | 34.00 | 33.15 | 33.38 | 623,572 | -0.56(-1.65%) |
Apr 17, 2023 | 34.00 | 34.02 | 33.63 | 33.94 | 552,190 | +0.12(+0.35%) |
Apr 14, 2023 | 34.22 | 34.23 | 33.52 | 33.82 | 795,880 | -0.47(-1.37%) |
Apr 13, 2023 | 34.26 | 34.56 | 34.09 | 34.29 | 697,171 | -0.13(-0.38%) |
Apr 12, 2023 | 34.70 | 34.85 | 34.35 | 34.42 | 502,597 | -0.18(-0.52%) |
Apr 11, 2023 | 34.30 | 34.60 | 34.22 | 34.60 | 314,799 | +0.34(+0.99%) |
Apr 10, 2023 | 34.18 | 34.37 | 34.00 | 34.26 | 597,021 | +0.05(+0.15%) |
Apr 06, 2023 | 34.21 | 0 | +0.56(+1.66%) | |||
Apr 05, 2023 | 33.77 | 34.02 | 33.50 | 33.65 | 469,891 | -0.03(-0.09%) |
Apr 04, 2023 | 33.89 | 33.89 | 33.23 | 33.68 | 649,767 | +0.09(+0.27%) |
Apr 03, 2023 | 33.84 | 33.87 | 33.38 | 33.59 | 629,070 | -0.29(-0.86%) |
Mar 31, 2023 | 33.75 | 34.02 | 33.66 | 33.88 | 690,621 | +0.18(+0.53%) |
Mar 30, 2023 | 33.38 | 33.76 | 33.17 | 33.70 | 568,431 | +0.22(+0.66%) |
Mar 29, 2023 | 33.50 | 33.57 | 33.23 | 33.48 | 579,855 | +0.03(+0.09%) |
Mar 28, 2023 | 33.36 | 33.73 | 33.14 | 33.45 | 506,199 | +0.08(+0.24%) |
Mar 27, 2023 | 33.34 | 33.47 | 33.04 | 33.37 | 478,440 | +0.15(+0.45%) |
Mar 24, 2023 | 32.90 | 33.25 | 32.90 | 33.22 | 588,397 | +0.20(+0.61%) |
Mar 23, 2023 | 32.91 | 33.30 | 32.81 | 33.02 | 491,823 | -0.01(-0.03%) |
Mar 22, 2023 | 33.19 | 33.35 | 32.91 | 33.03 | 466,925 | -0.21(-0.63%) |
Mar 21, 2023 | 33.37 | 33.54 | 33.12 | 33.24 | 451,758 | -0.07(-0.21%) |
Mar 20, 2023 | 33.33 | 33.53 | 33.05 | 33.31 | 427,087 | -0.13(-0.39%) |
Mar 17, 2023 | 33.57 | 33.71 | 33.24 | 33.44 | 1,472,884 | -0.27(-0.80%) |
Mar 16, 2023 | 33.57 | 33.80 | 33.08 | 33.71 | 649,469 | +0.00(+0.00%) |
Mar 15, 2023 | 34.20 | 34.20 | 33.49 | 33.71 | 608,804 | -0.44(-1.29%) |
Mar 14, 2023 | 33.70 | 34.39 | 33.65 | 34.15 | 841,043 | +0.47(+1.40%) |
Mar 13, 2023 | 33.08 | 33.73 | 33.08 | 33.68 | 403,616 | +0.13(+0.39%) |
Mar 10, 2023 | 34.00 | 34.03 | 33.31 | 33.55 | 588,562 | -0.47(-1.38%) |
Mar 09, 2023 | 34.11 | 34.72 | 33.99 | 34.02 | 1,465,354 | -0.03(-0.09%) |
Mar 08, 2023 | 33.56 | 34.16 | 33.48 | 34.05 | 996,573 | +0.36(+1.07%) |
Mar 07, 2023 | 33.00 | 33.73 | 32.91 | 33.69 | 891,225 | +0.57(+1.72%) |
Mar 06, 2023 | 33.15 | 33.42 | 33.03 | 33.12 | 521,173 | +0.04(+0.12%) |
Mar 03, 2023 | 32.79 | 33.27 | 32.63 | 33.08 | 669,798 | +0.31(+0.95%) |
Mar 02, 2023 | 32.54 | 32.85 | 32.43 | 32.77 | 436,171 | +0.09(+0.28%) |