Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.44 | 31.00 | 30.18 | 30.78 | 1,092,281 | +0.70(+2.33%) |
May 30, 2023 | 30.71 | 30.81 | 30.05 | 30.08 | 1,059,902 | -0.69(-2.24%) |
May 26, 2023 | 32.00 | 32.38 | 30.72 | 30.77 | 903,455 | -1.15(-3.60%) |
May 25, 2023 | 31.15 | 31.98 | 30.61 | 31.92 | 1,060,582 | +1.01(+3.27%) |
May 24, 2023 | 29.97 | 30.93 | 29.50 | 30.91 | 1,313,901 | +0.61(+2.01%) |
May 23, 2023 | 29.95 | 31.60 | 29.55 | 30.30 | 2,898,317 | -1.48(-4.66%) |
May 22, 2023 | 31.10 | 32.59 | 30.85 | 31.78 | 2,065,973 | +1.15(+3.75%) |
May 19, 2023 | 31.71 | 31.75 | 30.43 | 30.63 | 1,077,410 | -0.75(-2.39%) |
May 18, 2023 | 31.42 | 32.06 | 31.16 | 31.38 | 1,185,202 | +0.12(+0.38%) |
May 17, 2023 | 33.00 | 33.19 | 31.19 | 31.26 | 1,082,984 | -1.52(-4.64%) |
May 16, 2023 | 32.88 | 33.13 | 32.51 | 32.78 | 470,891 | -0.15(-0.46%) |
May 15, 2023 | 33.50 | 33.56 | 32.60 | 32.93 | 499,975 | -0.18(-0.54%) |
May 12, 2023 | 34.10 | 34.45 | 32.74 | 33.11 | 537,349 | -0.96(-2.82%) |
May 11, 2023 | 33.90 | 34.77 | 33.29 | 34.07 | 662,917 | +0.26(+0.77%) |
May 10, 2023 | 33.04 | 34.00 | 32.86 | 33.81 | 550,683 | +1.12(+3.43%) |
May 09, 2023 | 33.74 | 34.10 | 32.59 | 32.69 | 536,255 | -1.05(-3.11%) |
May 08, 2023 | 32.70 | 34.01 | 32.49 | 33.74 | 686,251 | +1.18(+3.62%) |
May 05, 2023 | 32.69 | 33.42 | 32.16 | 32.56 | 960,140 | +0.37(+1.15%) |
May 04, 2023 | 33.49 | 33.49 | 31.87 | 32.19 | 1,296,220 | -1.74(-5.13%) |
May 03, 2023 | 36.91 | 38.02 | 33.72 | 33.93 | 1,565,514 | -1.07(-3.06%) |
May 02, 2023 | 35.75 | 36.15 | 34.59 | 35.00 | 738,725 | -0.70(-1.96%) |
May 01, 2023 | 35.32 | 36.00 | 35.11 | 35.70 | 497,508 | +0.67(+1.91%) |
Apr 28, 2023 | 35.07 | 35.59 | 34.62 | 35.03 | 530,609 | -0.27(-0.76%) |
Apr 27, 2023 | 35.40 | 36.12 | 34.96 | 35.30 | 523,399 | +0.21(+0.60%) |
Apr 26, 2023 | 36.15 | 36.75 | 34.87 | 35.09 | 571,301 | -0.23(-0.65%) |
Apr 25, 2023 | 35.69 | 36.15 | 35.07 | 35.32 | 635,772 | -0.77(-2.13%) |
Apr 24, 2023 | 37.33 | 37.36 | 34.45 | 36.09 | 1,582,364 | -2.29(-5.97%) |
Apr 21, 2023 | 38.10 | 38.78 | 37.76 | 38.38 | 447,974 | +0.38(+1.00%) |
Apr 20, 2023 | 38.39 | 38.70 | 36.95 | 38.00 | 1,670,957 | -0.73(-1.88%) |
Apr 19, 2023 | 41.14 | 41.14 | 38.72 | 38.73 | 898,880 | -2.77(-6.67%) |
Apr 18, 2023 | 41.98 | 42.36 | 41.01 | 41.50 | 604,531 | -0.35(-0.84%) |
Apr 17, 2023 | 42.26 | 42.75 | 40.70 | 41.85 | 982,231 | +1.59(+3.95%) |
Apr 14, 2023 | 39.81 | 40.79 | 39.56 | 40.26 | 566,575 | +0.38(+0.95%) |
Apr 13, 2023 | 38.70 | 40.08 | 38.70 | 39.88 | 422,308 | +1.05(+2.70%) |
Apr 12, 2023 | 40.28 | 40.69 | 38.78 | 38.83 | 460,393 | -1.04(-2.61%) |
Apr 11, 2023 | 39.31 | 40.35 | 39.24 | 39.87 | 644,196 | +0.53(+1.35%) |
Apr 10, 2023 | 39.75 | 39.81 | 38.41 | 39.34 | 692,069 | -0.79(-1.97%) |
Apr 06, 2023 | 40.45 | 40.77 | 38.90 | 40.13 | 822,765 | -0.37(-0.91%) |
Apr 05, 2023 | 41.00 | 41.19 | 40.08 | 40.50 | 610,940 | -0.67(-1.63%) |
Apr 04, 2023 | 41.29 | 42.04 | 40.69 | 41.17 | 1,007,186 | +0.04(+0.10%) |
Apr 03, 2023 | 39.60 | 41.30 | 39.27 | 41.13 | 1,059,224 | +1.55(+3.92%) |
Mar 31, 2023 | 38.49 | 39.87 | 38.49 | 39.58 | 510,646 | +1.22(+3.18%) |
Mar 30, 2023 | 38.60 | 39.40 | 38.14 | 38.36 | 494,014 | -0.24(-0.62%) |
Mar 29, 2023 | 38.43 | 38.78 | 38.08 | 38.60 | 575,328 | +0.27(+0.70%) |
Mar 28, 2023 | 38.83 | 39.02 | 38.22 | 38.33 | 466,067 | -0.77(-1.97%) |
Mar 27, 2023 | 38.55 | 39.54 | 38.04 | 39.10 | 814,079 | +0.82(+2.14%) |
Mar 24, 2023 | 38.35 | 38.49 | 36.81 | 38.28 | 637,074 | +0.07(+0.18%) |
Mar 23, 2023 | 37.80 | 39.53 | 37.56 | 38.21 | 1,104,016 | +0.96(+2.58%) |
Mar 22, 2023 | 36.77 | 38.10 | 36.54 | 37.25 | 1,076,883 | +0.86(+2.36%) |
Mar 21, 2023 | 35.46 | 36.54 | 35.46 | 36.39 | 630,656 | +1.20(+3.41%) |
Mar 20, 2023 | 35.50 | 35.71 | 34.06 | 35.19 | 1,126,256 | -0.31(-0.87%) |
Mar 17, 2023 | 35.56 | 35.59 | 34.77 | 35.50 | 459,115 | +0.04(+0.11%) |
Mar 16, 2023 | 34.31 | 35.90 | 34.18 | 35.46 | 644,128 | +1.05(+3.05%) |
Mar 15, 2023 | 34.30 | 34.70 | 33.42 | 34.41 | 685,709 | -0.48(-1.38%) |
Mar 14, 2023 | 34.23 | 35.42 | 33.77 | 34.89 | 438,068 | +1.36(+4.06%) |
Mar 13, 2023 | 33.28 | 33.88 | 32.28 | 33.53 | 676,967 | -0.38(-1.12%) |
Mar 10, 2023 | 34.50 | 34.94 | 33.61 | 33.91 | 701,752 | -0.40(-1.17%) |
Mar 09, 2023 | 36.20 | 36.28 | 34.26 | 34.31 | 639,824 | -1.97(-5.43%) |
Mar 08, 2023 | 36.83 | 37.02 | 35.81 | 36.28 | 555,786 | -0.07(-0.19%) |
Mar 07, 2023 | 35.76 | 37.18 | 35.76 | 36.35 | 883,436 | +0.59(+1.65%) |
Mar 06, 2023 | 35.00 | 36.32 | 35.00 | 35.76 | 963,106 | +0.98(+2.82%) |
Mar 03, 2023 | 34.50 | 34.84 | 34.19 | 34.78 | 601,170 | +0.50(+1.46%) |
Mar 02, 2023 | 33.20 | 34.30 | 33.08 | 34.28 | 603,850 | +0.50(+1.48%) |