Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.08 | 31.14 | 29.96 | 30.39 | 133,204 | -0.69(-2.22%) |
May 30, 2023 | 31.45 | 31.54 | 30.50 | 31.08 | 97,958 | -0.30(-0.96%) |
May 26, 2023 | 31.77 | 31.99 | 31.30 | 31.38 | 57,917 | -0.49(-1.54%) |
May 25, 2023 | 32.20 | 32.42 | 31.72 | 31.87 | 85,813 | -0.55(-1.70%) |
May 24, 2023 | 32.82 | 32.82 | 32.38 | 32.42 | 57,205 | -0.47(-1.43%) |
May 23, 2023 | 32.40 | 33.36 | 32.19 | 32.89 | 94,671 | +0.57(+1.76%) |
May 22, 2023 | 32.74 | 32.76 | 32.18 | 32.32 | 84,242 | -0.29(-0.89%) |
May 19, 2023 | 32.91 | 33.49 | 32.41 | 32.61 | 80,342 | -0.02(-0.06%) |
May 18, 2023 | 32.16 | 32.74 | 31.92 | 32.63 | 80,919 | +0.30(+0.93%) |
May 17, 2023 | 31.25 | 32.39 | 31.23 | 32.33 | 89,337 | +1.18(+3.79%) |
May 16, 2023 | 31.43 | 31.44 | 31.12 | 31.15 | 84,767 | -0.54(-1.70%) |
May 15, 2023 | 31.51 | 31.87 | 31.46 | 31.69 | 74,164 | +0.24(+0.76%) |
May 12, 2023 | 32.07 | 32.44 | 31.22 | 31.45 | 78,257 | -0.50(-1.56%) |
May 11, 2023 | 31.94 | 32.04 | 31.67 | 31.95 | 69,792 | -0.21(-0.65%) |
May 10, 2023 | 32.10 | 32.26 | 31.53 | 32.16 | 107,221 | +0.28(+0.88%) |
May 09, 2023 | 32.57 | 32.59 | 31.74 | 31.88 | 80,122 | -0.85(-2.60%) |
May 08, 2023 | 32.59 | 32.83 | 32.14 | 32.73 | 162,007 | +0.60(+1.87%) |
May 05, 2023 | 32.15 | 32.45 | 31.93 | 32.13 | 124,943 | +0.41(+1.29%) |
May 04, 2023 | 30.69 | 31.94 | 29.92 | 31.72 | 260,394 | +0.93(+3.02%) |
May 03, 2023 | 35.02 | 35.95 | 29.93 | 30.79 | 574,775 | -5.50(-15.16%) |
May 02, 2023 | 36.20 | 36.43 | 35.80 | 36.29 | 102,453 | -0.32(-0.87%) |
May 01, 2023 | 36.08 | 36.83 | 36.08 | 36.61 | 73,268 | +0.51(+1.41%) |
Apr 28, 2023 | 35.07 | 36.45 | 35.07 | 36.10 | 123,889 | +0.93(+2.64%) |
Apr 27, 2023 | 35.40 | 35.57 | 35.07 | 35.17 | 102,945 | -0.27(-0.76%) |
Apr 26, 2023 | 35.23 | 35.75 | 35.07 | 35.44 | 83,569 | -0.16(-0.45%) |
Apr 25, 2023 | 35.86 | 36.36 | 35.07 | 35.60 | 112,072 | -0.81(-2.22%) |
Apr 24, 2023 | 33.49 | 37.29 | 33.47 | 36.41 | 298,157 | +3.74(+11.45%) |
Apr 21, 2023 | 32.85 | 33.10 | 32.09 | 32.67 | 68,734 | -0.29(-0.88%) |
Apr 20, 2023 | 32.66 | 32.98 | 32.49 | 32.96 | 80,133 | +0.09(+0.27%) |
Apr 19, 2023 | 32.68 | 33.02 | 32.42 | 32.87 | 78,626 | +0.17(+0.52%) |
Apr 18, 2023 | 32.92 | 33.05 | 32.23 | 32.70 | 77,242 | -0.29(-0.88%) |
Apr 17, 2023 | 32.88 | 33.01 | 32.40 | 32.99 | 69,005 | +0.12(+0.37%) |
Apr 14, 2023 | 33.03 | 33.34 | 32.73 | 32.87 | 71,916 | -0.09(-0.27%) |
Apr 13, 2023 | 32.43 | 33.03 | 32.21 | 32.96 | 98,794 | +0.56(+1.73%) |
Apr 12, 2023 | 33.17 | 33.17 | 32.33 | 32.40 | 123,429 | -0.49(-1.49%) |
Apr 11, 2023 | 33.17 | 33.47 | 32.83 | 32.89 | 89,866 | +0.03(+0.09%) |
Apr 10, 2023 | 32.57 | 33.35 | 32.57 | 32.86 | 96,811 | +0.30(+0.92%) |
Apr 06, 2023 | 31.71 | 32.83 | 31.54 | 32.56 | 91,438 | +0.98(+3.10%) |
Apr 05, 2023 | 31.56 | 31.84 | 31.22 | 31.58 | 126,174 | -0.29(-0.91%) |
Apr 04, 2023 | 33.34 | 33.34 | 31.65 | 31.87 | 132,357 | -1.60(-4.78%) |
Apr 03, 2023 | 33.49 | 33.81 | 32.66 | 33.47 | 136,844 | +0.05(+0.15%) |
Mar 31, 2023 | 33.33 | 33.58 | 32.97 | 33.42 | 194,500 | +0.20(+0.60%) |
Mar 30, 2023 | 33.67 | 33.78 | 32.90 | 33.22 | 80,641 | -0.30(-0.89%) |
Mar 29, 2023 | 33.53 | 33.67 | 33.14 | 33.52 | 110,620 | +0.25(+0.75%) |
Mar 28, 2023 | 33.36 | 33.93 | 33.16 | 33.27 | 68,702 | -0.25(-0.75%) |
Mar 27, 2023 | 33.09 | 33.65 | 32.91 | 33.52 | 88,023 | +0.79(+2.41%) |
Mar 24, 2023 | 32.37 | 33.08 | 32.18 | 32.73 | 82,084 | +0.11(+0.34%) |
Mar 23, 2023 | 33.53 | 33.82 | 32.50 | 32.62 | 76,966 | -0.88(-2.63%) |
Mar 22, 2023 | 33.80 | 34.23 | 33.45 | 33.50 | 78,832 | -0.26(-0.77%) |
Mar 21, 2023 | 33.78 | 34.32 | 33.66 | 33.76 | 116,453 | +0.52(+1.56%) |
Mar 20, 2023 | 32.86 | 33.80 | 32.86 | 33.24 | 105,825 | +0.78(+2.40%) |
Mar 17, 2023 | 32.69 | 33.02 | 31.35 | 32.46 | 409,368 | -0.65(-1.96%) |
Mar 16, 2023 | 32.61 | 33.31 | 32.14 | 33.11 | 110,629 | +0.10(+0.30%) |
Mar 15, 2023 | 34.31 | 34.31 | 32.43 | 33.01 | 155,238 | -2.26(-6.41%) |
Mar 14, 2023 | 34.67 | 35.82 | 34.67 | 35.27 | 191,202 | +1.24(+3.64%) |
Mar 13, 2023 | 34.66 | 34.94 | 32.81 | 34.03 | 174,076 | -1.37(-3.87%) |
Mar 10, 2023 | 36.48 | 36.56 | 35.17 | 35.40 | 91,156 | -1.31(-3.57%) |
Mar 09, 2023 | 36.92 | 36.95 | 36.35 | 36.71 | 70,469 | -0.17(-0.46%) |
Mar 08, 2023 | 36.91 | 37.02 | 36.27 | 36.88 | 65,945 | -0.04(-0.11%) |
Mar 07, 2023 | 37.15 | 37.15 | 36.43 | 36.92 | 99,758 | -0.32(-0.86%) |
Mar 06, 2023 | 38.90 | 38.90 | 36.77 | 37.24 | 289,135 | -1.67(-4.29%) |
Mar 03, 2023 | 38.75 | 39.40 | 38.55 | 38.91 | 106,835 | +0.36(+0.93%) |
Mar 02, 2023 | 38.53 | 38.62 | 38.01 | 38.55 | 135,363 | -0.28(-0.72%) |