Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.36 | 34.53 | 33.51 | 33.54 | 11,209 | -0.99(-2.87%) |
May 30, 2023 | 35.31 | 36.16 | 34.01 | 34.53 | 11,041 | -0.57(-1.62%) |
May 26, 2023 | 35.25 | 35.85 | 34.75 | 35.10 | 14,899 | -0.09(-0.26%) |
May 25, 2023 | 35.61 | 36.83 | 34.06 | 35.19 | 24,216 | -0.31(-0.87%) |
May 24, 2023 | 36.55 | 36.55 | 35.06 | 35.50 | 9,091 | -1.20(-3.27%) |
May 23, 2023 | 37.01 | 38.74 | 36.48 | 36.70 | 23,574 | -0.30(-0.81%) |
May 22, 2023 | 37.89 | 40.26 | 36.50 | 37.00 | 50,889 | -0.28(-0.75%) |
May 19, 2023 | 39.00 | 40.97 | 37.09 | 37.28 | 24,136 | -1.25(-3.24%) |
May 18, 2023 | 38.18 | 40.00 | 37.65 | 38.53 | 16,932 | +0.47(+1.23%) |
May 17, 2023 | 38.80 | 39.99 | 37.52 | 38.06 | 39,076 | -0.92(-2.36%) |
May 16, 2023 | 40.51 | 41.89 | 38.98 | 38.98 | 26,322 | -3.59(-8.43%) |
May 15, 2023 | 41.77 | 44.17 | 41.77 | 42.57 | 23,819 | +1.52(+3.70%) |
May 12, 2023 | 40.34 | 41.98 | 40.00 | 41.05 | 17,706 | +1.06(+2.65%) |
May 11, 2023 | 38.06 | 41.00 | 38.06 | 39.99 | 16,170 | +1.89(+4.96%) |
May 10, 2023 | 38.00 | 38.25 | 37.71 | 38.10 | 37,396 | +0.32(+0.85%) |
May 09, 2023 | 38.10 | 38.10 | 37.48 | 37.78 | 20,835 | -0.47(-1.23%) |
May 08, 2023 | 37.99 | 38.38 | 37.23 | 38.25 | 30,353 | +0.45(+1.19%) |
May 05, 2023 | 38.01 | 38.55 | 37.50 | 37.80 | 27,051 | -0.55(-1.43%) |
May 04, 2023 | 39.00 | 39.00 | 38.25 | 38.35 | 9,279 | -0.90(-2.29%) |
May 03, 2023 | 39.32 | 39.56 | 38.24 | 39.25 | 36,111 | +0.26(+0.67%) |
May 02, 2023 | 39.97 | 40.14 | 38.50 | 38.99 | 30,177 | -0.79(-1.99%) |
May 01, 2023 | 41.52 | 41.52 | 39.02 | 39.78 | 50,085 | -2.17(-5.17%) |
Apr 28, 2023 | 42.00 | 42.75 | 41.76 | 41.95 | 9,239 | -0.05(-0.12%) |
Apr 27, 2023 | 41.10 | 42.55 | 40.90 | 42.00 | 9,798 | -0.40(-0.94%) |
Apr 26, 2023 | 43.25 | 43.25 | 41.36 | 42.40 | 15,439 | -0.39(-0.91%) |
Apr 25, 2023 | 48.41 | 48.41 | 42.12 | 42.79 | 12,999 | -1.56(-3.52%) |
Apr 24, 2023 | 45.98 | 46.00 | 43.50 | 44.35 | 8,252 | -1.64(-3.57%) |
Apr 21, 2023 | 46.51 | 47.70 | 45.09 | 45.99 | 7,948 | -0.59(-1.27%) |
Apr 20, 2023 | 47.65 | 48.66 | 46.58 | 46.58 | 3,890 | -0.60(-1.27%) |
Apr 19, 2023 | 47.90 | 48.50 | 47.18 | 47.18 | 4,598 | -0.73(-1.52%) |
Apr 18, 2023 | 48.01 | 49.35 | 47.86 | 47.91 | 7,187 | -0.75(-1.54%) |
Apr 17, 2023 | 48.52 | 49.87 | 47.96 | 48.66 | 11,126 | +0.28(+0.58%) |
Apr 14, 2023 | 48.02 | 48.73 | 46.50 | 48.38 | 15,556 | +0.78(+1.64%) |
Apr 13, 2023 | 47.65 | 48.02 | 46.50 | 47.60 | 12,049 | +0.23(+0.49%) |
Apr 12, 2023 | 49.77 | 50.03 | 47.00 | 47.37 | 16,129 | -2.28(-4.59%) |
Apr 11, 2023 | 49.57 | 50.18 | 46.10 | 49.65 | 24,201 | -0.03(-0.06%) |
Apr 10, 2023 | 45.84 | 50.00 | 43.52 | 49.68 | 30,821 | +3.93(+8.59%) |
Apr 06, 2023 | 43.68 | 46.00 | 43.68 | 45.75 | 18,217 | +2.22(+5.10%) |
Apr 05, 2023 | 43.34 | 43.87 | 41.76 | 43.53 | 6,128 | -0.19(-0.43%) |
Apr 04, 2023 | 42.72 | 43.85 | 40.99 | 43.72 | 18,924 | +1.79(+4.27%) |
Apr 03, 2023 | 41.74 | 42.30 | 38.79 | 41.93 | 13,081 | +0.68(+1.65%) |
Mar 31, 2023 | 39.83 | 42.80 | 39.83 | 41.25 | 17,970 | +1.56(+3.93%) |
Mar 30, 2023 | 39.44 | 39.69 | 38.93 | 39.69 | 11,564 | +0.30(+0.76%) |
Mar 29, 2023 | 38.04 | 40.02 | 38.04 | 39.39 | 10,149 | +1.28(+3.36%) |
Mar 28, 2023 | 38.86 | 38.86 | 37.86 | 38.11 | 17,417 | -0.66(-1.70%) |
Mar 27, 2023 | 38.94 | 39.27 | 37.86 | 38.77 | 19,675 | +0.39(+1.02%) |
Mar 24, 2023 | 38.52 | 38.99 | 38.00 | 38.38 | 19,411 | -0.48(-1.24%) |
Mar 23, 2023 | 39.41 | 39.91 | 38.76 | 38.86 | 21,893 | -1.04(-2.61%) |
Mar 22, 2023 | 39.96 | 40.55 | 39.50 | 39.90 | 16,772 | -0.06(-0.15%) |
Mar 21, 2023 | 39.15 | 40.73 | 39.00 | 39.96 | 30,081 | +0.21(+0.53%) |
Mar 20, 2023 | 40.50 | 41.25 | 38.65 | 39.75 | 23,575 | -0.26(-0.65%) |
Mar 17, 2023 | 40.30 | 41.32 | 40.00 | 40.01 | 28,271 | -0.78(-1.91%) |
Mar 16, 2023 | 39.93 | 41.25 | 38.50 | 40.79 | 43,062 | +0.71(+1.77%) |
Mar 15, 2023 | 41.07 | 42.68 | 39.93 | 40.08 | 7,942 | -1.73(-4.14%) |
Mar 14, 2023 | 41.00 | 42.20 | 40.72 | 41.81 | 17,026 | +0.81(+1.98%) |
Mar 13, 2023 | 40.68 | 41.00 | 40.68 | 41.00 | 6,540 | +0.48(+1.18%) |
Mar 10, 2023 | 41.70 | 42.00 | 39.99 | 40.52 | 36,038 | -0.80(-1.94%) |
Mar 09, 2023 | 40.98 | 42.59 | 40.73 | 41.32 | 17,129 | +0.34(+0.83%) |
Mar 08, 2023 | 41.18 | 41.25 | 40.60 | 40.98 | 10,198 | -0.61(-1.47%) |
Mar 07, 2023 | 42.65 | 42.99 | 41.01 | 41.59 | 5,569 | -0.91(-2.14%) |
Mar 06, 2023 | 43.50 | 43.99 | 41.90 | 42.50 | 10,218 | -0.51(-1.19%) |
Mar 03, 2023 | 43.00 | 44.10 | 42.98 | 43.01 | 12,209 | +0.14(+0.33%) |
Mar 02, 2023 | 41.77 | 42.87 | 41.71 | 42.87 | 8,537 | +1.37(+3.30%) |