Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.50 | 32.89 | 31.78 | 31.99 | 107,167 | -0.59(-1.82%) |
May 30, 2023 | 32.62 | 32.87 | 32.34 | 32.58 | 83,706 | -0.16(-0.48%) |
May 26, 2023 | 32.48 | 32.98 | 32.34 | 32.74 | 101,592 | +0.26(+0.79%) |
May 25, 2023 | 32.95 | 32.95 | 32.24 | 32.48 | 88,344 | -0.69(-2.09%) |
May 24, 2023 | 32.65 | 33.34 | 31.78 | 33.18 | 129,860 | +0.33(+0.99%) |
May 23, 2023 | 31.61 | 33.03 | 31.61 | 32.85 | 124,818 | +1.14(+3.59%) |
May 22, 2023 | 31.72 | 32.14 | 31.56 | 31.71 | 114,389 | +0.06(+0.19%) |
May 19, 2023 | 31.34 | 31.65 | 30.98 | 31.65 | 122,074 | +0.58(+1.88%) |
May 18, 2023 | 30.22 | 31.14 | 30.22 | 31.07 | 112,008 | +0.61(+2.01%) |
May 17, 2023 | 30.25 | 30.54 | 29.86 | 30.45 | 88,450 | +0.14(+0.46%) |
May 16, 2023 | 30.29 | 30.37 | 30.02 | 30.32 | 61,690 | -0.04(-0.13%) |
May 15, 2023 | 30.21 | 30.60 | 30.00 | 30.36 | 116,403 | +0.39(+1.29%) |
May 12, 2023 | 30.43 | 30.60 | 29.70 | 29.97 | 115,922 | -0.46(-1.50%) |
May 11, 2023 | 30.07 | 30.65 | 29.84 | 30.42 | 115,185 | +0.11(+0.36%) |
May 10, 2023 | 30.33 | 30.53 | 29.29 | 30.32 | 109,815 | +0.14(+0.46%) |
May 09, 2023 | 30.68 | 30.88 | 30.16 | 30.18 | 80,588 | -0.56(-1.83%) |
May 08, 2023 | 30.84 | 31.17 | 30.41 | 30.74 | 99,225 | -0.19(-0.61%) |
May 05, 2023 | 31.07 | 31.38 | 30.68 | 30.93 | 80,459 | +0.23(+0.74%) |
May 04, 2023 | 30.97 | 31.26 | 30.64 | 30.70 | 86,361 | -0.41(-1.30%) |
May 03, 2023 | 31.41 | 31.89 | 31.09 | 31.11 | 97,836 | -0.28(-0.88%) |
May 02, 2023 | 31.42 | 31.46 | 30.75 | 31.38 | 76,736 | -0.10(-0.31%) |
May 01, 2023 | 31.43 | 32.16 | 31.05 | 31.48 | 91,582 | -0.14(-0.44%) |
Apr 28, 2023 | 30.83 | 31.68 | 30.75 | 31.62 | 125,225 | +0.86(+2.80%) |
Apr 27, 2023 | 29.33 | 30.91 | 29.17 | 30.76 | 149,410 | +1.43(+4.89%) |
Apr 26, 2023 | 29.47 | 29.52 | 29.17 | 29.33 | 80,299 | -0.35(-1.17%) |
Apr 25, 2023 | 29.59 | 30.24 | 29.45 | 29.67 | 112,181 | -0.14(-0.46%) |
Apr 24, 2023 | 30.39 | 30.48 | 29.79 | 29.81 | 105,385 | -0.60(-1.98%) |
Apr 21, 2023 | 30.10 | 30.64 | 29.82 | 30.41 | 153,700 | +0.36(+1.18%) |
Apr 20, 2023 | 29.23 | 30.09 | 29.20 | 30.06 | 164,727 | +0.62(+2.12%) |
Apr 19, 2023 | 28.90 | 29.47 | 28.68 | 29.44 | 100,808 | +0.59(+2.06%) |
Apr 18, 2023 | 29.02 | 29.02 | 28.44 | 28.84 | 125,341 | -0.17(-0.58%) |
Apr 17, 2023 | 29.14 | 29.30 | 28.92 | 29.01 | 125,043 | -0.06(-0.20%) |
Apr 14, 2023 | 29.15 | 29.39 | 28.90 | 29.07 | 124,800 | -0.08(-0.27%) |
Apr 13, 2023 | 28.95 | 29.33 | 28.95 | 29.15 | 80,266 | +0.23(+0.79%) |
Apr 12, 2023 | 29.04 | 29.04 | 28.62 | 28.92 | 102,652 | +0.04(+0.14%) |
Apr 11, 2023 | 28.59 | 29.32 | 28.51 | 28.88 | 108,448 | +0.29(+1.00%) |
Apr 10, 2023 | 28.43 | 28.93 | 28.43 | 28.59 | 95,754 | -0.01(-0.03%) |
Apr 06, 2023 | 28.42 | 28.64 | 28.31 | 28.60 | 102,998 | +0.16(+0.56%) |
Apr 05, 2023 | 28.40 | 28.69 | 28.13 | 28.45 | 89,028 | +0.08(+0.28%) |
Apr 04, 2023 | 28.37 | 28.42 | 27.66 | 28.37 | 161,550 | +0.00(+0.00%) |
Apr 03, 2023 | 28.63 | 28.63 | 28.03 | 28.37 | 156,284 | -0.10(-0.35%) |
Mar 31, 2023 | 27.99 | 28.51 | 27.70 | 28.47 | 269,246 | +0.75(+2.71%) |
Mar 30, 2023 | 27.61 | 28.13 | 27.31 | 27.71 | 212,367 | +1.09(+4.09%) |
Mar 29, 2023 | 27.89 | 28.18 | 26.62 | 26.63 | 172,847 | -1.18(-4.23%) |
Mar 28, 2023 | 27.37 | 28.24 | 27.20 | 27.80 | 339,569 | +0.94(+3.50%) |
Mar 27, 2023 | 26.77 | 26.98 | 26.51 | 26.86 | 170,035 | +0.42(+1.57%) |
Mar 24, 2023 | 25.48 | 26.94 | 25.48 | 26.45 | 294,271 | +1.85(+7.52%) |
Mar 23, 2023 | 24.62 | 24.98 | 24.32 | 24.60 | 221,487 | +0.12(+0.49%) |
Mar 22, 2023 | 23.93 | 24.87 | 23.81 | 24.48 | 291,529 | +0.64(+2.69%) |
Mar 21, 2023 | 23.40 | 24.00 | 23.37 | 23.84 | 272,224 | +0.88(+3.82%) |
Mar 20, 2023 | 22.73 | 23.52 | 22.66 | 22.96 | 185,956 | +0.49(+2.19%) |
Mar 17, 2023 | 23.04 | 23.08 | 22.37 | 22.47 | 716,614 | -0.84(-3.59%) |
Mar 16, 2023 | 23.21 | 23.57 | 22.87 | 23.31 | 142,725 | +0.00(+0.00%) |
Mar 15, 2023 | 22.67 | 23.75 | 22.60 | 23.31 | 219,814 | +0.28(+1.20%) |
Mar 14, 2023 | 23.46 | 23.93 | 22.70 | 23.03 | 283,852 | +0.07(+0.30%) |
Mar 13, 2023 | 23.90 | 24.67 | 22.82 | 22.96 | 222,876 | -1.07(-4.47%) |
Mar 10, 2023 | 23.69 | 24.10 | 23.29 | 24.03 | 207,259 | +0.05(+0.21%) |
Mar 09, 2023 | 23.83 | 24.46 | 23.52 | 23.99 | 287,150 | -0.07(-0.29%) |
Mar 08, 2023 | 23.59 | 24.45 | 23.16 | 24.05 | 423,357 | +0.55(+2.35%) |
Mar 07, 2023 | 25.65 | 26.38 | 22.31 | 23.50 | 1,381,579 | -7.36(-23.85%) |
Mar 06, 2023 | 32.20 | 32.20 | 30.49 | 30.86 | 185,060 | -1.31(-4.07%) |
Mar 03, 2023 | 32.61 | 32.61 | 31.58 | 32.17 | 80,284 | -0.43(-1.33%) |
Mar 02, 2023 | 31.53 | 32.74 | 31.28 | 32.61 | 72,844 | +0.99(+3.12%) |