Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.29 | 32.61 | 30.88 | 31.80 | 388,116 | +0.62(+1.99%) |
May 30, 2023 | 30.73 | 31.31 | 30.50 | 31.18 | 283,244 | +0.61(+2.00%) |
May 26, 2023 | 30.28 | 31.02 | 30.28 | 30.57 | 254,210 | +0.20(+0.66%) |
May 25, 2023 | 31.92 | 32.36 | 30.25 | 30.37 | 340,734 | -1.64(-5.12%) |
May 24, 2023 | 32.41 | 32.70 | 31.85 | 32.01 | 352,980 | -0.73(-2.23%) |
May 23, 2023 | 33.64 | 34.24 | 32.70 | 32.74 | 428,317 | -0.88(-2.62%) |
May 22, 2023 | 33.08 | 33.77 | 33.06 | 33.62 | 270,051 | +0.73(+2.22%) |
May 19, 2023 | 31.78 | 32.92 | 31.71 | 32.89 | 407,231 | +1.60(+5.11%) |
May 18, 2023 | 31.87 | 32.14 | 30.66 | 31.29 | 489,847 | -0.89(-2.77%) |
May 17, 2023 | 33.42 | 33.60 | 32.14 | 32.18 | 377,429 | -1.07(-3.22%) |
May 16, 2023 | 33.52 | 33.91 | 32.88 | 33.25 | 501,164 | -1.01(-2.95%) |
May 15, 2023 | 34.53 | 35.76 | 34.07 | 34.26 | 280,567 | -0.09(-0.26%) |
May 12, 2023 | 33.10 | 34.40 | 32.58 | 34.35 | 305,481 | +1.28(+3.87%) |
May 11, 2023 | 33.27 | 34.00 | 32.96 | 33.07 | 361,176 | -0.50(-1.49%) |
May 10, 2023 | 33.57 | 33.77 | 32.88 | 33.57 | 306,959 | +0.44(+1.33%) |
May 09, 2023 | 32.95 | 33.27 | 32.44 | 33.13 | 373,294 | -0.23(-0.69%) |
May 08, 2023 | 33.37 | 33.59 | 32.95 | 33.36 | 729,631 | +0.08(+0.24%) |
May 05, 2023 | 31.52 | 33.91 | 31.45 | 33.28 | 672,712 | +1.79(+5.68%) |
May 04, 2023 | 30.90 | 31.92 | 30.49 | 31.49 | 539,531 | +0.03(+0.10%) |
May 03, 2023 | 31.06 | 32.65 | 31.06 | 31.46 | 590,791 | +0.61(+1.98%) |
May 02, 2023 | 31.19 | 31.67 | 30.44 | 30.85 | 725,517 | -0.50(-1.59%) |
May 01, 2023 | 31.51 | 32.31 | 31.25 | 31.35 | 513,321 | -0.09(-0.29%) |
Apr 28, 2023 | 31.41 | 31.50 | 30.60 | 31.44 | 538,546 | -0.29(-0.91%) |
Apr 27, 2023 | 32.29 | 33.18 | 31.57 | 31.73 | 542,336 | -0.60(-1.86%) |
Apr 26, 2023 | 33.89 | 34.06 | 32.05 | 32.33 | 450,534 | -1.65(-4.86%) |
Apr 25, 2023 | 34.66 | 35.47 | 33.78 | 33.98 | 419,853 | -0.75(-2.16%) |
Apr 24, 2023 | 36.51 | 36.76 | 34.68 | 34.73 | 400,214 | -1.89(-5.16%) |
Apr 21, 2023 | 35.88 | 36.98 | 35.58 | 36.62 | 568,678 | +0.75(+2.09%) |
Apr 20, 2023 | 36.37 | 36.50 | 35.24 | 35.87 | 600,457 | -0.58(-1.59%) |
Apr 19, 2023 | 34.16 | 36.88 | 33.58 | 36.45 | 794,053 | +2.08(+6.05%) |
Apr 18, 2023 | 32.55 | 34.55 | 32.08 | 34.37 | 838,139 | +1.92(+5.92%) |
Apr 17, 2023 | 30.35 | 33.19 | 30.35 | 32.45 | 1,791,914 | +2.16(+7.13%) |
Apr 14, 2023 | 31.31 | 31.59 | 29.68 | 30.29 | 1,144,739 | -1.26(-3.99%) |
Apr 13, 2023 | 31.08 | 31.91 | 31.08 | 31.55 | 1,960,603 | +0.59(+1.91%) |
Apr 12, 2023 | 31.68 | 31.73 | 30.79 | 30.96 | 846,654 | -0.45(-1.43%) |
Apr 11, 2023 | 31.69 | 32.20 | 31.27 | 31.41 | 435,814 | -0.09(-0.29%) |
Apr 10, 2023 | 32.18 | 32.32 | 30.74 | 31.50 | 1,006,960 | -0.90(-2.78%) |
Apr 06, 2023 | 33.18 | 33.61 | 32.06 | 32.40 | 893,612 | -0.78(-2.35%) |
Apr 05, 2023 | 35.12 | 35.36 | 33.17 | 33.18 | 989,903 | -2.12(-6.01%) |
Apr 04, 2023 | 35.74 | 36.09 | 34.73 | 35.30 | 722,144 | -0.51(-1.42%) |
Apr 03, 2023 | 35.54 | 37.30 | 35.51 | 35.81 | 614,507 | -0.17(-0.47%) |
Mar 31, 2023 | 35.91 | 36.15 | 35.19 | 35.98 | 572,785 | +0.40(+1.12%) |
Mar 30, 2023 | 36.17 | 36.18 | 34.81 | 35.58 | 512,617 | -0.38(-1.06%) |
Mar 29, 2023 | 35.42 | 36.12 | 34.60 | 35.96 | 400,353 | +1.18(+3.39%) |
Mar 28, 2023 | 35.03 | 35.81 | 34.39 | 34.78 | 882,958 | -0.42(-1.19%) |
Mar 27, 2023 | 36.51 | 36.77 | 35.03 | 35.20 | 495,832 | -1.36(-3.72%) |
Mar 24, 2023 | 34.59 | 36.87 | 33.83 | 36.56 | 861,943 | +1.46(+4.16%) |
Mar 23, 2023 | 36.56 | 36.56 | 34.96 | 35.10 | 1,176,276 | -1.21(-3.33%) |
Mar 22, 2023 | 38.77 | 38.77 | 36.25 | 36.31 | 1,428,729 | -2.80(-7.16%) |
Mar 21, 2023 | 41.00 | 41.56 | 38.41 | 39.11 | 1,246,219 | -2.55(-6.12%) |
Mar 20, 2023 | 40.50 | 41.80 | 39.57 | 41.66 | 653,553 | -0.18(-0.43%) |
Mar 17, 2023 | 42.22 | 42.35 | 40.75 | 41.84 | 741,707 | -0.69(-1.62%) |
Mar 16, 2023 | 43.27 | 44.26 | 42.08 | 42.53 | 502,296 | -1.22(-2.79%) |
Mar 15, 2023 | 43.09 | 44.16 | 42.67 | 43.75 | 367,235 | -0.27(-0.61%) |
Mar 14, 2023 | 43.80 | 44.75 | 43.30 | 44.02 | 630,902 | +0.86(+1.99%) |
Mar 13, 2023 | 41.79 | 43.83 | 40.34 | 43.16 | 540,478 | +1.36(+3.25%) |
Mar 10, 2023 | 44.04 | 44.17 | 40.31 | 41.80 | 897,116 | -2.40(-5.43%) |
Mar 09, 2023 | 45.62 | 46.66 | 44.02 | 44.20 | 376,820 | -1.38(-3.03%) |
Mar 08, 2023 | 45.30 | 45.97 | 44.84 | 45.58 | 237,472 | +0.52(+1.15%) |
Mar 07, 2023 | 45.01 | 46.21 | 44.99 | 45.06 | 300,004 | +0.05(+0.11%) |
Mar 06, 2023 | 46.81 | 46.98 | 44.80 | 45.01 | 273,026 | -1.77(-3.78%) |
Mar 03, 2023 | 46.62 | 46.86 | 45.65 | 46.78 | 421,324 | +0.38(+0.82%) |
Mar 02, 2023 | 45.85 | 46.72 | 45.33 | 46.40 | 321,647 | -0.03(-0.06%) |