Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.11 | 29.50 | 27.94 | 29.50 | 2,115,904 | -0.28(-0.94%) |
May 30, 2023 | 31.10 | 31.30 | 29.29 | 29.78 | 2,315,133 | -2.80(-8.59%) |
May 26, 2023 | 31.53 | 32.91 | 31.20 | 32.58 | 1,651,738 | +1.48(+4.76%) |
May 25, 2023 | 32.31 | 32.35 | 30.93 | 31.10 | 2,143,170 | -2.11(-6.36%) |
May 24, 2023 | 34.18 | 34.36 | 33.00 | 33.21 | 2,149,478 | -2.16(-6.10%) |
May 23, 2023 | 36.70 | 36.93 | 35.26 | 35.37 | 2,356,048 | -3.42(-8.81%) |
May 22, 2023 | 38.70 | 39.86 | 38.67 | 38.79 | 1,282,500 | +1.74(+4.70%) |
May 19, 2023 | 37.02 | 37.28 | 36.67 | 37.05 | 1,023,157 | -0.73(-1.92%) |
May 18, 2023 | 39.24 | 39.36 | 37.09 | 37.77 | 1,679,074 | -1.55(-3.94%) |
May 17, 2023 | 38.54 | 39.49 | 38.17 | 39.32 | 1,302,811 | -1.34(-3.29%) |
May 16, 2023 | 39.58 | 40.92 | 39.55 | 40.66 | 1,312,548 | -1.15(-2.76%) |
May 15, 2023 | 39.93 | 41.99 | 39.42 | 41.81 | 2,327,837 | +4.74(+12.80%) |
May 12, 2023 | 38.39 | 38.39 | 36.72 | 37.07 | 1,517,870 | -3.07(-7.65%) |
May 11, 2023 | 38.81 | 40.30 | 38.61 | 40.14 | 1,147,937 | +1.23(+3.16%) |
May 10, 2023 | 38.59 | 39.38 | 38.11 | 38.91 | 833,178 | -0.77(-1.95%) |
May 09, 2023 | 38.73 | 39.89 | 38.51 | 39.68 | 727,220 | -2.16(-5.16%) |
May 08, 2023 | 42.19 | 42.22 | 41.27 | 41.84 | 726,160 | +1.01(+2.47%) |
May 05, 2023 | 40.02 | 41.03 | 39.49 | 40.83 | 712,727 | +1.60(+4.07%) |
May 04, 2023 | 38.53 | 39.65 | 38.53 | 39.23 | 1,076,341 | +2.79(+7.65%) |
May 03, 2023 | 36.63 | 37.14 | 36.16 | 36.45 | 956,653 | -0.32(-0.87%) |
May 02, 2023 | 37.87 | 37.94 | 36.04 | 36.77 | 1,245,779 | -2.33(-5.97%) |
May 01, 2023 | 39.23 | 40.15 | 39.04 | 39.10 | 639,348 | -0.40(-1.01%) |
Apr 28, 2023 | 38.87 | 39.68 | 38.55 | 39.50 | 835,783 | +0.44(+1.12%) |
Apr 27, 2023 | 37.91 | 39.41 | 37.71 | 39.06 | 1,139,912 | +1.68(+4.51%) |
Apr 26, 2023 | 38.36 | 38.59 | 37.27 | 37.38 | 1,600,890 | +1.64(+4.58%) |
Apr 25, 2023 | 36.87 | 36.97 | 35.50 | 35.74 | 2,314,047 | -3.24(-8.32%) |
Apr 24, 2023 | 39.44 | 39.56 | 38.58 | 38.98 | 1,374,426 | -1.26(-3.13%) |
Apr 21, 2023 | 40.37 | 40.65 | 39.51 | 40.24 | 1,449,568 | -1.98(-4.68%) |
Apr 20, 2023 | 42.95 | 43.80 | 41.64 | 42.22 | 876,845 | -0.93(-2.15%) |
Apr 19, 2023 | 42.74 | 43.29 | 42.33 | 43.15 | 820,296 | -1.48(-3.32%) |
Apr 18, 2023 | 45.66 | 45.90 | 44.28 | 44.63 | 682,653 | -0.46(-1.01%) |
Apr 17, 2023 | 44.74 | 45.18 | 44.14 | 45.08 | 1,233,708 | +3.29(+7.88%) |
Apr 14, 2023 | 42.74 | 42.97 | 41.31 | 41.79 | 736,933 | -1.59(-3.66%) |
Apr 13, 2023 | 43.04 | 43.67 | 42.77 | 43.38 | 975,038 | +2.84(+7.00%) |
Apr 12, 2023 | 43.53 | 43.65 | 40.25 | 40.54 | 1,704,971 | -3.91(-8.80%) |
Apr 11, 2023 | 45.26 | 45.67 | 44.13 | 44.45 | 719,594 | +0.36(+0.81%) |
Apr 10, 2023 | 43.68 | 44.23 | 43.14 | 44.10 | 1,123,473 | -0.56(-1.26%) |
Apr 06, 2023 | 43.19 | 45.20 | 42.85 | 44.66 | 1,479,058 | +1.64(+3.80%) |
Apr 05, 2023 | 44.38 | 44.38 | 42.29 | 43.02 | 1,721,859 | -1.70(-3.81%) |
Apr 04, 2023 | 44.07 | 45.03 | 43.49 | 44.73 | 1,730,590 | -0.65(-1.43%) |
Apr 03, 2023 | 45.67 | 46.07 | 44.84 | 45.37 | 760,445 | -0.63(-1.37%) |
Mar 31, 2023 | 46.70 | 47.12 | 45.55 | 46.00 | 1,397,122 | -1.81(-3.79%) |
Mar 30, 2023 | 46.91 | 48.18 | 46.47 | 47.81 | 1,527,614 | +2.25(+4.93%) |
Mar 29, 2023 | 44.96 | 46.09 | 44.01 | 45.57 | 1,454,826 | +0.17(+0.38%) |
Mar 28, 2023 | 43.99 | 45.52 | 43.51 | 45.39 | 2,931,692 | +4.90(+12.10%) |
Mar 27, 2023 | 40.67 | 41.01 | 39.83 | 40.49 | 1,861,536 | -2.79(-6.44%) |
Mar 24, 2023 | 42.17 | 43.57 | 42.17 | 43.28 | 1,612,446 | -0.36(-0.82%) |
Mar 23, 2023 | 43.89 | 45.25 | 42.70 | 43.64 | 2,619,408 | +3.74(+9.37%) |
Mar 22, 2023 | 40.66 | 41.68 | 39.87 | 39.90 | 1,625,583 | +0.23(+0.59%) |
Mar 21, 2023 | 39.11 | 39.89 | 38.70 | 39.67 | 1,503,126 | +1.66(+4.35%) |
Mar 20, 2023 | 37.05 | 39.02 | 36.71 | 38.02 | 1,484,264 | -0.17(-0.45%) |
Mar 17, 2023 | 39.01 | 39.25 | 37.27 | 38.19 | 2,035,578 | -0.28(-0.73%) |
Mar 16, 2023 | 36.37 | 38.58 | 36.28 | 38.47 | 1,811,968 | +1.40(+3.77%) |
Mar 15, 2023 | 36.63 | 37.23 | 35.62 | 37.07 | 2,104,923 | -1.61(-4.16%) |
Mar 14, 2023 | 37.68 | 38.86 | 37.23 | 38.68 | 2,714,006 | +0.77(+2.03%) |
Mar 13, 2023 | 37.39 | 38.78 | 37.13 | 37.91 | 2,767,977 | +0.57(+1.52%) |
Mar 10, 2023 | 37.17 | 38.16 | 36.54 | 37.34 | 2,607,381 | +0.00(+0.00%) |
Mar 09, 2023 | 40.07 | 40.07 | 37.03 | 37.34 | 4,054,201 | -4.80(-11.39%) |
Mar 08, 2023 | 41.94 | 42.57 | 41.59 | 42.14 | 1,964,795 | -1.25(-2.89%) |
Mar 07, 2023 | 45.22 | 45.23 | 43.27 | 43.39 | 3,324,594 | -2.61(-5.68%) |
Mar 06, 2023 | 46.64 | 47.49 | 45.83 | 46.01 | 1,777,300 | -1.70(-3.56%) |
Mar 03, 2023 | 47.42 | 47.92 | 47.01 | 47.70 | 1,982,170 | -0.05(-0.10%) |
Mar 02, 2023 | 45.12 | 47.94 | 44.87 | 47.75 | 3,085,833 | +2.41(+5.31%) |