Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.10 | 28.94 | 27.58 | 28.93 | 1,449,980 | +1.52(+5.55%) |
May 30, 2023 | 27.00 | 27.87 | 26.93 | 27.41 | 1,131,756 | +1.90(+7.45%) |
May 26, 2023 | 25.51 | 25.87 | 25.41 | 25.51 | 984,181 | -0.60(-2.30%) |
May 25, 2023 | 25.83 | 26.77 | 25.68 | 26.11 | 1,654,265 | +1.14(+4.57%) |
May 24, 2023 | 24.85 | 25.55 | 24.50 | 24.97 | 1,442,124 | -0.62(-2.42%) |
May 23, 2023 | 25.80 | 25.90 | 25.19 | 25.59 | 904,935 | -0.75(-2.85%) |
May 22, 2023 | 26.56 | 26.78 | 26.04 | 26.34 | 640,423 | +0.02(+0.08%) |
May 19, 2023 | 25.69 | 26.81 | 25.66 | 26.32 | 939,374 | +0.18(+0.69%) |
May 18, 2023 | 25.94 | 26.51 | 25.89 | 26.14 | 1,092,197 | +0.45(+1.75%) |
May 17, 2023 | 26.36 | 27.00 | 25.43 | 25.69 | 1,769,576 | -1.80(-6.55%) |
May 16, 2023 | 27.06 | 27.59 | 26.68 | 27.49 | 966,319 | +0.35(+1.29%) |
May 15, 2023 | 27.37 | 27.67 | 26.74 | 27.14 | 967,902 | -0.84(-3.00%) |
May 12, 2023 | 26.95 | 28.04 | 26.72 | 27.98 | 1,552,117 | +1.08(+4.01%) |
May 11, 2023 | 26.88 | 27.41 | 26.67 | 26.90 | 1,037,271 | +0.93(+3.58%) |
May 10, 2023 | 25.76 | 26.60 | 25.76 | 25.97 | 1,455,090 | +0.30(+1.17%) |
May 09, 2023 | 26.48 | 26.72 | 25.48 | 25.67 | 1,400,960 | -0.51(-1.95%) |
May 08, 2023 | 25.86 | 26.44 | 25.77 | 26.18 | 1,227,511 | -1.03(-3.79%) |
May 05, 2023 | 27.55 | 27.62 | 26.97 | 27.21 | 1,396,601 | -2.10(-7.16%) |
May 04, 2023 | 29.40 | 30.02 | 28.50 | 29.31 | 3,096,826 | -0.19(-0.64%) |
May 03, 2023 | 28.75 | 29.58 | 28.69 | 29.50 | 1,854,535 | +2.16(+7.90%) |
May 02, 2023 | 25.69 | 27.41 | 25.69 | 27.34 | 2,747,457 | +2.41(+9.67%) |
May 01, 2023 | 25.02 | 25.52 | 24.63 | 24.93 | 1,045,024 | +0.71(+2.93%) |
Apr 28, 2023 | 25.55 | 25.72 | 24.18 | 24.22 | 1,789,014 | -1.26(-4.95%) |
Apr 27, 2023 | 25.42 | 25.90 | 25.14 | 25.48 | 995,311 | -0.30(-1.16%) |
Apr 26, 2023 | 24.55 | 25.87 | 24.15 | 25.78 | 1,674,241 | +1.52(+6.27%) |
Apr 25, 2023 | 23.62 | 24.46 | 23.62 | 24.26 | 1,195,206 | +1.15(+4.98%) |
Apr 24, 2023 | 23.79 | 23.89 | 22.92 | 23.11 | 1,870,566 | -0.62(-2.61%) |
Apr 21, 2023 | 23.69 | 24.13 | 23.62 | 23.73 | 808,031 | -0.61(-2.51%) |
Apr 20, 2023 | 24.12 | 24.37 | 23.87 | 24.34 | 1,649,288 | +1.09(+4.69%) |
Apr 19, 2023 | 23.02 | 23.52 | 22.87 | 23.25 | 2,705,121 | +0.87(+3.89%) |
Apr 18, 2023 | 22.28 | 22.74 | 22.03 | 22.38 | 922,154 | +0.06(+0.27%) |
Apr 17, 2023 | 21.94 | 22.56 | 21.82 | 22.32 | 1,553,733 | +0.63(+2.90%) |
Apr 14, 2023 | 21.73 | 22.12 | 21.51 | 21.69 | 1,423,021 | -0.13(-0.60%) |
Apr 13, 2023 | 21.54 | 21.93 | 21.43 | 21.82 | 1,464,417 | +0.26(+1.21%) |
Apr 12, 2023 | 22.00 | 22.05 | 21.47 | 21.56 | 2,727,856 | -0.80(-3.58%) |
Apr 11, 2023 | 22.91 | 22.98 | 22.29 | 22.36 | 1,994,615 | -0.76(-3.29%) |
Apr 10, 2023 | 22.90 | 23.22 | 22.57 | 23.12 | 1,143,127 | +0.22(+0.96%) |
Apr 06, 2023 | 22.79 | 23.12 | 22.73 | 22.90 | 1,254,052 | +0.06(+0.26%) |
Apr 05, 2023 | 22.72 | 23.20 | 22.66 | 22.84 | 1,319,899 | +0.02(+0.09%) |
Apr 04, 2023 | 22.30 | 23.21 | 22.25 | 22.82 | 2,297,207 | -0.02(-0.09%) |
Apr 03, 2023 | 22.95 | 23.19 | 22.48 | 22.84 | 3,420,090 | -2.38(-9.44%) |
Mar 31, 2023 | 25.59 | 26.02 | 25.15 | 25.22 | 2,601,322 | -0.75(-2.89%) |
Mar 30, 2023 | 26.28 | 26.79 | 25.81 | 25.97 | 1,341,572 | -0.83(-3.10%) |
Mar 29, 2023 | 26.14 | 26.90 | 25.88 | 26.80 | 1,874,686 | +0.31(+1.17%) |
Mar 28, 2023 | 27.08 | 27.08 | 26.10 | 26.49 | 1,962,801 | -0.29(-1.08%) |
Mar 27, 2023 | 28.42 | 28.75 | 26.66 | 26.78 | 2,219,014 | -2.78(-9.40%) |
Mar 24, 2023 | 30.16 | 30.58 | 29.37 | 29.56 | 1,249,282 | -0.05(-0.17%) |
Mar 23, 2023 | 28.27 | 29.66 | 27.88 | 29.61 | 1,682,677 | +0.55(+1.89%) |
Mar 22, 2023 | 29.22 | 29.65 | 28.19 | 29.06 | 1,831,170 | -0.27(-0.92%) |
Mar 21, 2023 | 29.93 | 30.40 | 29.32 | 29.33 | 1,681,582 | -1.29(-4.21%) |
Mar 20, 2023 | 31.59 | 32.23 | 30.52 | 30.62 | 1,511,590 | -1.03(-3.25%) |
Mar 17, 2023 | 30.43 | 32.35 | 30.42 | 31.65 | 1,481,364 | +1.22(+4.01%) |
Mar 16, 2023 | 31.74 | 32.42 | 29.46 | 30.43 | 2,921,380 | -0.08(-0.26%) |
Mar 15, 2023 | 30.31 | 32.28 | 29.71 | 30.51 | 4,319,913 | +2.40(+8.54%) |
Mar 14, 2023 | 27.32 | 28.63 | 26.47 | 28.11 | 3,012,530 | +1.67(+6.32%) |
Mar 13, 2023 | 26.96 | 27.29 | 25.41 | 26.44 | 2,591,673 | +1.28(+5.09%) |
Mar 10, 2023 | 25.63 | 25.78 | 24.88 | 25.16 | 1,541,851 | -0.64(-2.48%) |
Mar 09, 2023 | 24.60 | 25.86 | 24.29 | 25.80 | 1,624,425 | +0.68(+2.71%) |
Mar 08, 2023 | 25.10 | 25.39 | 24.67 | 25.12 | 1,593,693 | +0.46(+1.87%) |
Mar 07, 2023 | 23.25 | 24.84 | 23.22 | 24.66 | 2,543,705 | +1.62(+7.03%) |
Mar 06, 2023 | 23.74 | 23.90 | 23.01 | 23.04 | 1,757,937 | -0.39(-1.66%) |
Mar 03, 2023 | 25.11 | 25.20 | 23.37 | 23.43 | 2,227,743 | -1.02(-4.17%) |
Mar 02, 2023 | 24.37 | 24.74 | 24.13 | 24.45 | 770,322 | -0.14(-0.57%) |