Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.54 | 39.35 | 38.07 | 38.24 | 10,703 | +0.35(+0.92%) |
May 30, 2023 | 36.90 | 38.25 | 36.90 | 37.90 | 9,367 | +2.05(+5.72%) |
May 26, 2023 | 36.49 | 36.80 | 35.63 | 35.85 | 4,610 | -1.10(-2.99%) |
May 25, 2023 | 36.29 | 37.05 | 36.15 | 36.95 | 9,440 | +1.40(+3.95%) |
May 24, 2023 | 34.97 | 35.62 | 34.97 | 35.55 | 25,195 | +1.45(+4.25%) |
May 23, 2023 | 33.48 | 34.16 | 33.32 | 34.10 | 16,560 | +1.89(+5.86%) |
May 22, 2023 | 32.33 | 32.33 | 31.81 | 32.21 | 8,479 | -0.99(-2.99%) |
May 19, 2023 | 33.28 | 33.39 | 33.15 | 33.20 | 3,070 | +0.32(+0.96%) |
May 18, 2023 | 32.61 | 33.22 | 32.61 | 32.89 | 10,936 | +0.91(+2.84%) |
May 17, 2023 | 32.37 | 32.48 | 31.98 | 31.98 | 6,361 | +0.66(+2.12%) |
May 16, 2023 | 31.76 | 31.76 | 31.30 | 31.32 | 20,061 | +0.56(+1.81%) |
May 15, 2023 | 31.95 | 32.20 | 30.69 | 30.76 | 43,127 | -2.90(-8.63%) |
May 12, 2023 | 33.38 | 33.69 | 33.37 | 33.66 | 3,873 | +1.64(+5.14%) |
May 11, 2023 | 32.51 | 32.61 | 31.95 | 32.02 | 1,309 | -0.72(-2.19%) |
May 10, 2023 | 32.97 | 33.07 | 32.74 | 32.74 | 3,931 | +0.47(+1.47%) |
May 09, 2023 | 32.53 | 32.61 | 32.20 | 32.26 | 3,039 | +1.10(+3.53%) |
May 08, 2023 | 31.05 | 31.51 | 30.91 | 31.16 | 5,110 | -0.58(-1.82%) |
May 05, 2023 | 32.30 | 32.30 | 31.69 | 31.74 | 3,272 | -0.89(-2.71%) |
May 04, 2023 | 32.97 | 32.97 | 32.38 | 32.62 | 3,620 | -1.74(-5.05%) |
May 03, 2023 | 34.35 | 34.36 | 34.21 | 34.36 | 6,324 | +0.15(+0.45%) |
May 02, 2023 | 33.94 | 34.43 | 33.85 | 34.21 | 4,078 | +1.42(+4.35%) |
May 01, 2023 | 32.75 | 32.78 | 32.69 | 32.78 | 951 | +0.19(+0.57%) |
Apr 28, 2023 | 32.62 | 32.78 | 32.55 | 32.60 | 1,357 | -0.27(-0.81%) |
Apr 27, 2023 | 33.40 | 33.60 | 32.67 | 32.86 | 3,598 | -1.05(-3.08%) |
Apr 26, 2023 | 33.13 | 33.91 | 33.03 | 33.91 | 8,012 | -1.12(-3.21%) |
Apr 25, 2023 | 34.27 | 35.18 | 34.27 | 35.03 | 33,422 | +1.87(+5.63%) |
Apr 24, 2023 | 33.20 | 33.35 | 33.16 | 33.16 | 6,751 | +0.73(+2.26%) |
Apr 21, 2023 | 32.37 | 32.72 | 32.37 | 32.43 | 5,898 | +0.99(+3.16%) |
Apr 20, 2023 | 31.22 | 31.65 | 30.95 | 31.44 | 116,479 | +0.41(+1.31%) |
Apr 19, 2023 | 31.32 | 31.33 | 30.96 | 31.03 | 3,059 | +0.71(+2.36%) |
Apr 18, 2023 | 29.82 | 30.40 | 29.82 | 30.32 | 4,008 | +0.14(+0.46%) |
Apr 17, 2023 | 30.28 | 30.59 | 30.18 | 30.18 | 4,909 | -1.61(-5.07%) |
Apr 14, 2023 | 31.84 | 31.94 | 31.72 | 31.79 | 6,819 | +0.66(+2.13%) |
Apr 13, 2023 | 31.09 | 31.24 | 30.98 | 31.12 | 17,915 | -1.50(-4.60%) |
Apr 12, 2023 | 31.79 | 32.69 | 31.58 | 32.62 | 15,738 | +1.82(+5.91%) |
Apr 11, 2023 | 30.34 | 30.80 | 30.34 | 30.80 | 880 | -0.09(-0.30%) |
Apr 10, 2023 | 31.27 | 31.27 | 30.89 | 30.89 | 9,246 | +0.26(+0.86%) |
Apr 06, 2023 | 31.56 | 31.56 | 30.49 | 30.63 | 7,868 | -0.80(-2.55%) |
Apr 05, 2023 | 31.72 | 31.72 | 31.43 | 31.43 | 7,125 | +0.76(+2.48%) |
Apr 04, 2023 | 31.17 | 31.17 | 30.61 | 30.67 | 9,567 | +0.21(+0.69%) |
Apr 03, 2023 | 30.19 | 30.60 | 30.19 | 30.46 | 4,176 | +0.38(+1.26%) |
Mar 31, 2023 | 30.05 | 30.34 | 29.91 | 30.08 | 11,956 | +0.64(+2.16%) |
Mar 30, 2023 | 29.81 | 29.91 | 29.27 | 29.45 | 17,565 | -1.05(-3.44%) |
Mar 29, 2023 | 30.70 | 31.05 | 30.20 | 30.50 | 13,505 | -0.04(-0.13%) |
Mar 28, 2023 | 30.99 | 31.41 | 30.51 | 30.53 | 19,897 | -2.66(-8.01%) |
Mar 27, 2023 | 33.05 | 33.48 | 33.01 | 33.19 | 19,068 | +1.44(+4.54%) |
Mar 24, 2023 | 32.27 | 32.27 | 31.69 | 31.75 | 5,373 | +0.18(+0.58%) |
Mar 23, 2023 | 31.43 | 32.11 | 30.85 | 31.57 | 17,606 | -2.12(-6.29%) |
Mar 22, 2023 | 33.31 | 33.69 | 33.00 | 33.69 | 7,773 | -0.20(-0.60%) |
Mar 21, 2023 | 34.08 | 34.18 | 33.87 | 33.89 | 2,403 | -0.99(-2.84%) |
Mar 20, 2023 | 35.47 | 35.60 | 34.53 | 34.88 | 4,230 | +0.08(+0.23%) |
Mar 17, 2023 | 34.37 | 35.20 | 34.22 | 34.80 | 10,643 | +0.21(+0.59%) |
Mar 16, 2023 | 36.07 | 36.07 | 34.57 | 34.60 | 21,010 | -0.94(-2.64%) |
Mar 15, 2023 | 35.66 | 36.35 | 35.48 | 35.53 | 18,341 | +1.02(+2.94%) |
Mar 14, 2023 | 35.23 | 35.23 | 34.50 | 34.52 | 11,082 | -0.48(-1.36%) |
Mar 13, 2023 | 35.29 | 35.40 | 34.61 | 34.99 | 7,513 | -0.38(-1.08%) |
Mar 10, 2023 | 35.57 | 35.83 | 34.92 | 35.38 | 45,123 | +0.03(+0.08%) |
Mar 09, 2023 | 34.05 | 35.50 | 34.05 | 35.35 | 25,303 | +2.42(+7.35%) |
Mar 08, 2023 | 33.00 | 33.00 | 32.81 | 32.93 | 9,221 | +0.74(+2.31%) |
Mar 07, 2023 | 31.53 | 32.26 | 31.53 | 32.18 | 13,149 | +1.09(+3.52%) |
Mar 06, 2023 | 31.07 | 31.12 | 30.56 | 31.09 | 5,666 | +0.76(+2.51%) |
Mar 03, 2023 | 30.46 | 30.53 | 30.28 | 30.33 | 9,543 | -0.06(-0.19%) |
Mar 02, 2023 | 31.60 | 31.60 | 30.37 | 30.39 | 6,902 | -1.11(-3.51%) |