Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.79 | 26.13 | 24.92 | 25.49 | 96,806 | -0.67(-2.56%) |
May 30, 2023 | 27.51 | 27.75 | 25.30 | 26.16 | 132,540 | -1.28(-4.66%) |
May 26, 2023 | 26.09 | 27.62 | 26.09 | 27.44 | 56,628 | +1.18(+4.49%) |
May 25, 2023 | 26.55 | 26.79 | 25.42 | 26.26 | 68,857 | -0.51(-1.91%) |
May 24, 2023 | 26.29 | 26.84 | 26.11 | 26.77 | 58,424 | +0.38(+1.44%) |
May 23, 2023 | 26.06 | 26.77 | 26.06 | 26.39 | 93,933 | +0.29(+1.11%) |
May 22, 2023 | 25.90 | 26.13 | 25.66 | 26.10 | 42,926 | +0.22(+0.85%) |
May 19, 2023 | 25.78 | 26.14 | 25.61 | 25.88 | 72,461 | +0.36(+1.41%) |
May 18, 2023 | 23.84 | 25.66 | 23.35 | 25.52 | 84,980 | +1.54(+6.42%) |
May 17, 2023 | 22.58 | 24.06 | 22.58 | 23.98 | 85,287 | +1.43(+6.34%) |
May 16, 2023 | 22.43 | 22.69 | 22.20 | 22.55 | 85,447 | -0.04(-0.18%) |
May 15, 2023 | 21.88 | 23.33 | 21.78 | 22.59 | 104,305 | +0.77(+3.53%) |
May 12, 2023 | 22.59 | 22.89 | 21.65 | 21.82 | 163,573 | -0.71(-3.15%) |
May 11, 2023 | 23.53 | 23.74 | 22.20 | 22.53 | 127,099 | -1.14(-4.82%) |
May 10, 2023 | 28.95 | 29.45 | 22.71 | 23.67 | 302,805 | -6.49(-21.52%) |
May 09, 2023 | 29.98 | 30.82 | 29.82 | 30.16 | 66,763 | -0.12(-0.40%) |
May 08, 2023 | 30.60 | 31.06 | 30.19 | 30.28 | 53,883 | -0.25(-0.82%) |
May 05, 2023 | 31.39 | 31.50 | 30.53 | 30.53 | 43,299 | -0.69(-2.21%) |
May 04, 2023 | 31.46 | 31.85 | 31.03 | 31.22 | 52,230 | -0.38(-1.20%) |
May 03, 2023 | 31.45 | 32.04 | 31.18 | 31.60 | 70,271 | +0.30(+0.96%) |
May 02, 2023 | 30.29 | 31.42 | 30.25 | 31.30 | 59,202 | +0.85(+2.79%) |
May 01, 2023 | 29.55 | 30.96 | 29.54 | 30.45 | 62,573 | +0.70(+2.35%) |
Apr 28, 2023 | 29.49 | 29.84 | 27.47 | 29.75 | 58,535 | +0.22(+0.75%) |
Apr 27, 2023 | 29.18 | 29.74 | 28.74 | 29.53 | 56,577 | +0.42(+1.44%) |
Apr 26, 2023 | 28.08 | 29.29 | 28.00 | 29.11 | 63,260 | +1.02(+3.63%) |
Apr 25, 2023 | 28.00 | 28.27 | 27.87 | 28.09 | 37,838 | -0.14(-0.50%) |
Apr 24, 2023 | 28.55 | 28.55 | 27.87 | 28.23 | 39,074 | -0.31(-1.09%) |
Apr 21, 2023 | 28.27 | 28.57 | 28.03 | 28.54 | 43,230 | +0.20(+0.69%) |
Apr 20, 2023 | 27.97 | 28.67 | 27.88 | 28.34 | 38,761 | +0.04(+0.16%) |
Apr 19, 2023 | 27.94 | 28.30 | 27.64 | 28.30 | 64,084 | +0.36(+1.29%) |
Apr 18, 2023 | 27.94 | 28.25 | 27.62 | 27.94 | 64,313 | +0.14(+0.50%) |
Apr 17, 2023 | 28.02 | 28.06 | 27.55 | 27.80 | 48,159 | -0.13(-0.47%) |
Apr 14, 2023 | 28.22 | 28.52 | 27.68 | 27.93 | 75,156 | -0.54(-1.90%) |
Apr 13, 2023 | 28.33 | 28.51 | 27.65 | 28.47 | 56,680 | +0.39(+1.39%) |
Apr 12, 2023 | 28.10 | 28.96 | 27.04 | 28.08 | 113,149 | +0.29(+1.04%) |
Apr 11, 2023 | 26.66 | 28.15 | 26.66 | 27.79 | 147,252 | +0.67(+2.47%) |
Apr 10, 2023 | 26.51 | 27.32 | 25.55 | 27.12 | 153,750 | +1.17(+4.51%) |
Apr 06, 2023 | 28.55 | 28.69 | 25.50 | 25.95 | 541,474 | -3.46(-11.76%) |
Apr 05, 2023 | 37.49 | 37.63 | 27.61 | 29.41 | 575,944 | -8.48(-22.38%) |
Apr 04, 2023 | 39.21 | 39.21 | 37.78 | 37.89 | 65,866 | -1.07(-2.75%) |
Apr 03, 2023 | 39.38 | 39.46 | 37.68 | 38.96 | 45,889 | -0.36(-0.92%) |
Mar 31, 2023 | 38.46 | 39.34 | 38.08 | 39.32 | 48,211 | +1.15(+3.01%) |
Mar 30, 2023 | 37.95 | 38.87 | 37.86 | 38.17 | 40,452 | +0.21(+0.55%) |
Mar 29, 2023 | 37.49 | 38.00 | 37.32 | 37.96 | 15,910 | +0.63(+1.69%) |
Mar 28, 2023 | 37.81 | 37.98 | 36.58 | 37.33 | 18,563 | -0.72(-1.89%) |
Mar 27, 2023 | 37.96 | 38.49 | 37.03 | 38.05 | 33,221 | +0.27(+0.71%) |
Mar 24, 2023 | 37.61 | 38.00 | 37.41 | 37.78 | 36,911 | -0.22(-0.58%) |
Mar 23, 2023 | 38.07 | 38.45 | 37.80 | 38.00 | 28,542 | +0.20(+0.53%) |
Mar 22, 2023 | 37.37 | 38.73 | 37.19 | 37.80 | 55,522 | -0.15(-0.40%) |
Mar 21, 2023 | 37.00 | 38.17 | 36.79 | 37.95 | 46,971 | +0.92(+2.48%) |
Mar 20, 2023 | 36.67 | 37.99 | 35.77 | 37.03 | 56,949 | +0.58(+1.59%) |
Mar 17, 2023 | 36.92 | 37.00 | 35.84 | 36.45 | 59,884 | -0.49(-1.33%) |
Mar 16, 2023 | 34.83 | 37.43 | 34.55 | 36.94 | 37,983 | +1.62(+4.59%) |
Mar 15, 2023 | 36.10 | 36.53 | 34.12 | 35.32 | 27,884 | -1.40(-3.81%) |
Mar 14, 2023 | 36.51 | 37.35 | 36.02 | 36.72 | 46,434 | +1.11(+3.12%) |
Mar 13, 2023 | 34.33 | 35.74 | 34.08 | 35.61 | 26,435 | +0.86(+2.47%) |
Mar 10, 2023 | 35.43 | 35.70 | 34.63 | 34.75 | 38,471 | -0.44(-1.25%) |
Mar 09, 2023 | 36.38 | 36.96 | 35.19 | 35.19 | 33,478 | -1.35(-3.69%) |
Mar 08, 2023 | 35.62 | 36.80 | 35.54 | 36.54 | 61,848 | +0.09(+0.25%) |
Mar 07, 2023 | 36.29 | 37.29 | 35.93 | 36.45 | 56,432 | +0.17(+0.47%) |
Mar 06, 2023 | 36.66 | 36.66 | 35.75 | 36.28 | 21,724 | -0.13(-0.36%) |
Mar 03, 2023 | 35.53 | 36.60 | 34.91 | 36.41 | 33,548 | +0.84(+2.36%) |
Mar 02, 2023 | 35.75 | 35.98 | 34.82 | 35.57 | 18,579 | -0.33(-0.92%) |