Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.61 | 29.25 | 28.02 | 29.12 | 2,056,730 | +1.47(+5.32%) |
May 30, 2023 | 28.24 | 28.58 | 27.18 | 27.65 | 576,022 | -0.17(-0.61%) |
May 26, 2023 | 27.16 | 27.86 | 27.16 | 27.82 | 591,395 | +0.72(+2.66%) |
May 25, 2023 | 27.90 | 27.90 | 26.54 | 27.10 | 988,481 | -0.60(-2.17%) |
May 24, 2023 | 27.18 | 27.80 | 27.11 | 27.70 | 799,636 | -0.09(-0.32%) |
May 23, 2023 | 28.20 | 28.87 | 27.71 | 27.79 | 1,445,908 | -0.35(-1.24%) |
May 22, 2023 | 27.76 | 28.34 | 27.62 | 28.14 | 500,256 | +0.45(+1.63%) |
May 19, 2023 | 28.03 | 28.24 | 27.38 | 27.69 | 851,284 | -0.16(-0.57%) |
May 18, 2023 | 27.21 | 27.85 | 27.00 | 27.85 | 973,833 | +0.65(+2.39%) |
May 17, 2023 | 26.11 | 27.38 | 25.98 | 27.20 | 1,649,797 | +1.34(+5.18%) |
May 16, 2023 | 25.31 | 26.02 | 24.99 | 25.86 | 859,680 | +0.08(+0.31%) |
May 15, 2023 | 24.77 | 25.84 | 24.46 | 25.78 | 1,024,620 | +1.02(+4.12%) |
May 12, 2023 | 25.31 | 25.31 | 24.10 | 24.76 | 572,412 | -0.44(-1.75%) |
May 11, 2023 | 25.40 | 25.58 | 24.87 | 25.20 | 754,351 | -0.13(-0.51%) |
May 10, 2023 | 24.69 | 26.71 | 24.69 | 25.33 | 1,508,928 | +2.34(+10.18%) |
May 09, 2023 | 22.38 | 23.31 | 21.94 | 22.99 | 1,005,346 | +0.40(+1.77%) |
May 08, 2023 | 22.50 | 22.67 | 22.07 | 22.59 | 421,068 | +0.24(+1.07%) |
May 05, 2023 | 22.28 | 22.46 | 21.78 | 22.35 | 589,189 | +0.70(+3.23%) |
May 04, 2023 | 22.46 | 22.64 | 21.21 | 21.65 | 1,075,276 | -1.10(-4.84%) |
May 03, 2023 | 22.42 | 23.58 | 22.29 | 22.75 | 641,703 | +0.25(+1.11%) |
May 02, 2023 | 23.94 | 24.12 | 22.36 | 22.50 | 769,093 | -1.69(-6.99%) |
May 01, 2023 | 24.31 | 24.71 | 23.95 | 24.19 | 488,983 | -0.43(-1.75%) |
Apr 28, 2023 | 24.51 | 25.06 | 24.33 | 24.62 | 537,799 | -0.15(-0.61%) |
Apr 27, 2023 | 24.22 | 25.06 | 24.18 | 24.77 | 675,971 | +0.92(+3.86%) |
Apr 26, 2023 | 22.97 | 24.13 | 22.97 | 23.85 | 759,042 | +0.84(+3.65%) |
Apr 25, 2023 | 23.53 | 23.88 | 22.86 | 23.01 | 821,146 | -0.97(-4.05%) |
Apr 24, 2023 | 24.23 | 24.49 | 23.68 | 23.98 | 593,300 | -0.45(-1.84%) |
Apr 21, 2023 | 23.89 | 24.75 | 23.54 | 24.43 | 382,147 | +0.58(+2.43%) |
Apr 20, 2023 | 23.66 | 24.03 | 23.50 | 23.85 | 347,791 | -0.28(-1.16%) |
Apr 19, 2023 | 23.75 | 24.30 | 23.58 | 24.13 | 392,632 | +0.02(+0.08%) |
Apr 18, 2023 | 24.05 | 24.11 | 23.43 | 24.11 | 457,072 | +0.37(+1.56%) |
Apr 17, 2023 | 23.60 | 23.95 | 23.56 | 23.74 | 515,540 | +0.18(+0.76%) |
Apr 14, 2023 | 24.11 | 24.28 | 23.16 | 23.56 | 393,988 | -0.18(-0.76%) |
Apr 13, 2023 | 23.25 | 23.98 | 23.23 | 23.74 | 407,685 | +0.75(+3.26%) |
Apr 12, 2023 | 24.15 | 24.58 | 22.91 | 22.99 | 369,498 | -0.68(-2.87%) |
Apr 11, 2023 | 23.17 | 23.75 | 22.74 | 23.67 | 446,035 | +0.45(+1.94%) |
Apr 10, 2023 | 23.24 | 23.59 | 22.93 | 23.22 | 522,848 | -0.12(-0.51%) |
Apr 06, 2023 | 23.16 | 23.40 | 22.66 | 23.34 | 782,808 | +0.29(+1.26%) |
Apr 05, 2023 | 23.48 | 23.69 | 22.71 | 23.05 | 509,411 | -0.73(-3.07%) |
Apr 04, 2023 | 24.22 | 24.59 | 23.57 | 23.78 | 545,199 | -0.37(-1.53%) |
Apr 03, 2023 | 24.42 | 24.71 | 23.89 | 24.15 | 505,685 | -0.47(-1.91%) |
Mar 31, 2023 | 23.80 | 25.07 | 23.56 | 24.62 | 779,678 | +0.82(+3.45%) |
Mar 30, 2023 | 23.27 | 23.86 | 22.94 | 23.80 | 818,072 | +0.83(+3.61%) |
Mar 29, 2023 | 23.49 | 23.61 | 22.87 | 22.97 | 890,734 | -0.03(-0.13%) |
Mar 28, 2023 | 22.55 | 23.07 | 22.32 | 23.00 | 679,436 | +0.25(+1.10%) |
Mar 27, 2023 | 23.19 | 23.19 | 22.72 | 22.75 | 498,685 | +0.13(+0.57%) |
Mar 24, 2023 | 22.58 | 22.74 | 22.14 | 22.62 | 552,669 | -0.15(-0.66%) |
Mar 23, 2023 | 22.34 | 22.98 | 22.14 | 22.77 | 1,001,636 | +0.61(+2.75%) |
Mar 22, 2023 | 23.32 | 23.36 | 22.16 | 22.16 | 1,026,168 | -1.19(-5.10%) |
Mar 21, 2023 | 23.27 | 23.61 | 23.11 | 23.35 | 946,551 | +0.88(+3.92%) |
Mar 20, 2023 | 23.22 | 23.65 | 22.40 | 22.47 | 1,041,373 | -0.45(-1.96%) |
Mar 17, 2023 | 23.97 | 23.97 | 22.45 | 22.92 | 1,498,457 | -1.39(-5.72%) |
Mar 16, 2023 | 22.96 | 24.60 | 22.17 | 24.31 | 1,285,157 | +1.13(+4.87%) |
Mar 15, 2023 | 20.87 | 23.22 | 20.87 | 23.18 | 1,402,478 | -0.81(-3.38%) |
Mar 14, 2023 | 22.24 | 24.10 | 22.16 | 23.99 | 3,016,962 | +3.12(+14.95%) |
Mar 13, 2023 | 25.40 | 25.72 | 18.91 | 20.87 | 4,650,659 | -6.40(-23.47%) |
Mar 10, 2023 | 29.45 | 29.45 | 26.40 | 27.27 | 1,205,275 | -2.50(-8.40%) |
Mar 09, 2023 | 31.86 | 32.31 | 29.68 | 29.77 | 649,662 | -2.23(-6.97%) |
Mar 08, 2023 | 31.41 | 32.28 | 31.41 | 32.00 | 237,256 | +0.69(+2.20%) |
Mar 07, 2023 | 32.17 | 32.91 | 31.21 | 31.31 | 277,471 | -0.84(-2.61%) |
Mar 06, 2023 | 33.10 | 33.10 | 31.51 | 32.15 | 641,197 | -0.88(-2.66%) |
Mar 03, 2023 | 32.45 | 33.28 | 32.45 | 33.03 | 270,453 | +0.80(+2.48%) |
Mar 02, 2023 | 31.67 | 32.44 | 31.51 | 32.23 | 235,993 | +0.33(+1.03%) |