Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.35 | 33.49 | 32.20 | 32.63 | 155,729 | -0.87(-2.58%) |
May 30, 2023 | 33.66 | 33.70 | 33.06 | 33.50 | 130,996 | -0.13(-0.40%) |
May 26, 2023 | 33.39 | 33.82 | 32.91 | 33.63 | 117,791 | +0.18(+0.55%) |
May 25, 2023 | 33.22 | 33.82 | 33.01 | 33.45 | 169,461 | +0.06(+0.17%) |
May 24, 2023 | 34.03 | 34.13 | 33.38 | 33.39 | 141,731 | -0.83(-2.42%) |
May 23, 2023 | 34.02 | 35.16 | 33.94 | 34.22 | 176,323 | +0.17(+0.51%) |
May 22, 2023 | 33.36 | 34.27 | 33.03 | 34.04 | 150,891 | +0.98(+2.97%) |
May 19, 2023 | 34.50 | 34.66 | 32.83 | 33.06 | 184,780 | -0.98(-2.89%) |
May 18, 2023 | 34.00 | 34.26 | 33.47 | 34.04 | 162,842 | -0.04(-0.11%) |
May 17, 2023 | 32.11 | 34.29 | 32.11 | 34.08 | 299,536 | +2.42(+7.64%) |
May 16, 2023 | 32.15 | 32.47 | 31.66 | 31.66 | 183,733 | -0.41(-1.26%) |
May 15, 2023 | 31.41 | 32.32 | 31.17 | 32.07 | 201,296 | +0.78(+2.50%) |
May 12, 2023 | 30.84 | 31.33 | 30.54 | 31.29 | 232,327 | +0.50(+1.63%) |
May 11, 2023 | 30.87 | 31.17 | 30.42 | 30.79 | 163,560 | -0.44(-1.42%) |
May 10, 2023 | 31.73 | 31.73 | 30.66 | 31.23 | 187,546 | -0.04(-0.12%) |
May 09, 2023 | 30.54 | 31.73 | 30.14 | 31.27 | 283,626 | +0.53(+1.72%) |
May 08, 2023 | 30.82 | 30.94 | 30.26 | 30.74 | 332,255 | +0.14(+0.47%) |
May 05, 2023 | 29.09 | 30.73 | 28.91 | 30.59 | 310,534 | +2.32(+8.22%) |
May 04, 2023 | 28.11 | 28.58 | 26.54 | 28.27 | 318,150 | -0.48(-1.68%) |
May 03, 2023 | 28.62 | 29.80 | 28.61 | 28.75 | 255,150 | +0.26(+0.91%) |
May 02, 2023 | 30.60 | 30.60 | 28.36 | 28.49 | 338,742 | -2.25(-7.31%) |
May 01, 2023 | 31.06 | 31.48 | 30.60 | 30.74 | 146,078 | -0.35(-1.12%) |
Apr 28, 2023 | 30.89 | 31.67 | 30.84 | 31.08 | 192,722 | +0.17(+0.56%) |
Apr 27, 2023 | 31.04 | 31.24 | 30.65 | 30.91 | 150,874 | -0.14(-0.47%) |
Apr 26, 2023 | 31.60 | 31.78 | 30.64 | 31.06 | 138,657 | -0.30(-0.95%) |
Apr 25, 2023 | 32.08 | 32.96 | 31.18 | 31.35 | 201,782 | -0.69(-2.17%) |
Apr 24, 2023 | 31.77 | 32.54 | 31.77 | 32.05 | 122,083 | +0.08(+0.24%) |
Apr 21, 2023 | 31.97 | 32.01 | 31.42 | 31.97 | 147,510 | -0.13(-0.39%) |
Apr 20, 2023 | 32.21 | 32.45 | 31.86 | 32.10 | 140,513 | -0.33(-1.01%) |
Apr 19, 2023 | 31.67 | 32.71 | 31.57 | 32.42 | 180,211 | +0.84(+2.66%) |
Apr 18, 2023 | 32.76 | 32.76 | 31.46 | 31.59 | 126,928 | -1.20(-3.65%) |
Apr 17, 2023 | 32.32 | 32.86 | 31.83 | 32.78 | 197,724 | +0.31(+0.95%) |
Apr 14, 2023 | 33.05 | 33.23 | 31.79 | 32.47 | 374,554 | -0.14(-0.44%) |
Apr 13, 2023 | 32.09 | 32.89 | 31.86 | 32.62 | 180,297 | +0.45(+1.41%) |
Apr 12, 2023 | 32.48 | 32.61 | 32.00 | 32.16 | 140,900 | -0.17(-0.54%) |
Apr 11, 2023 | 32.52 | 32.66 | 32.13 | 32.34 | 157,909 | +0.08(+0.24%) |
Apr 10, 2023 | 31.73 | 32.59 | 31.73 | 32.26 | 237,792 | +0.34(+1.06%) |
Apr 06, 2023 | 31.61 | 32.09 | 31.35 | 31.92 | 152,112 | +0.52(+1.66%) |
Apr 05, 2023 | 31.17 | 31.70 | 30.91 | 31.40 | 336,786 | -0.09(-0.28%) |
Apr 04, 2023 | 32.54 | 32.59 | 30.95 | 31.49 | 169,205 | -0.82(-2.54%) |
Apr 03, 2023 | 32.62 | 32.89 | 32.01 | 32.31 | 174,571 | -0.19(-0.59%) |
Mar 31, 2023 | 32.50 | 32.91 | 32.06 | 32.50 | 352,077 | +0.17(+0.54%) |
Mar 30, 2023 | 33.43 | 33.43 | 32.09 | 32.33 | 113,271 | -0.90(-2.70%) |
Mar 29, 2023 | 33.96 | 34.20 | 32.72 | 33.23 | 176,733 | -0.40(-1.20%) |
Mar 28, 2023 | 33.92 | 34.18 | 33.26 | 33.63 | 146,923 | -0.40(-1.19%) |
Mar 27, 2023 | 34.17 | 34.47 | 33.71 | 34.03 | 204,044 | +0.46(+1.38%) |
Mar 24, 2023 | 32.26 | 33.65 | 31.82 | 33.57 | 206,367 | +1.17(+3.60%) |
Mar 23, 2023 | 33.17 | 33.17 | 32.14 | 32.41 | 255,547 | -0.51(-1.55%) |
Mar 22, 2023 | 34.55 | 34.60 | 32.82 | 32.92 | 210,592 | -1.64(-4.74%) |
Mar 21, 2023 | 34.18 | 35.19 | 34.18 | 34.56 | 320,281 | +1.00(+2.99%) |
Mar 20, 2023 | 34.47 | 35.13 | 33.50 | 33.55 | 343,307 | -0.44(-1.30%) |
Mar 17, 2023 | 35.11 | 35.41 | 33.45 | 34.00 | 694,086 | -1.88(-5.24%) |
Mar 16, 2023 | 33.58 | 36.61 | 33.50 | 35.88 | 294,795 | +1.80(+5.29%) |
Mar 15, 2023 | 32.92 | 34.53 | 32.61 | 34.07 | 345,716 | -0.03(-0.08%) |
Mar 14, 2023 | 36.23 | 37.06 | 33.82 | 34.10 | 371,560 | -0.02(-0.06%) |
Mar 13, 2023 | 34.57 | 36.38 | 32.33 | 34.12 | 468,804 | -1.64(-4.58%) |
Mar 10, 2023 | 35.25 | 36.26 | 34.29 | 35.76 | 386,479 | +0.13(+0.35%) |
Mar 09, 2023 | 36.86 | 36.86 | 35.37 | 35.64 | 275,352 | -1.37(-3.70%) |
Mar 08, 2023 | 36.54 | 37.05 | 36.23 | 37.00 | 161,370 | +0.56(+1.53%) |
Mar 07, 2023 | 37.34 | 37.34 | 36.37 | 36.45 | 165,891 | -0.95(-2.55%) |
Mar 06, 2023 | 38.45 | 38.45 | 37.14 | 37.40 | 230,172 | -1.09(-2.83%) |
Mar 03, 2023 | 38.49 | 38.67 | 38.10 | 38.49 | 120,548 | +0.09(+0.23%) |
Mar 02, 2023 | 38.62 | 38.89 | 38.07 | 38.40 | 110,800 | -0.39(-0.99%) |