Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.36 | 33.30 | 31.36 | 33.11 | 1,388,071 | +1.66(+5.28%) |
May 30, 2023 | 31.53 | 31.88 | 30.83 | 31.45 | 464,399 | +0.39(+1.26%) |
May 26, 2023 | 30.75 | 31.98 | 30.73 | 31.06 | 456,668 | +0.32(+1.04%) |
May 25, 2023 | 32.10 | 32.12 | 30.48 | 30.74 | 574,112 | -0.81(-2.57%) |
May 24, 2023 | 31.97 | 32.53 | 30.73 | 31.55 | 389,713 | -0.74(-2.29%) |
May 23, 2023 | 32.00 | 33.63 | 31.82 | 32.29 | 1,012,222 | -1.29(-3.84%) |
May 22, 2023 | 32.29 | 33.70 | 31.93 | 33.58 | 684,717 | +1.22(+3.77%) |
May 19, 2023 | 31.06 | 32.39 | 30.81 | 32.36 | 2,261,694 | +1.51(+4.89%) |
May 18, 2023 | 30.32 | 31.43 | 30.27 | 30.85 | 948,559 | +0.32(+1.05%) |
May 17, 2023 | 29.93 | 30.82 | 29.86 | 30.53 | 642,796 | +0.61(+2.04%) |
May 16, 2023 | 29.70 | 30.33 | 29.07 | 29.92 | 1,237,824 | -0.07(-0.23%) |
May 15, 2023 | 29.91 | 30.94 | 29.70 | 29.99 | 632,751 | +0.27(+0.91%) |
May 12, 2023 | 30.15 | 30.15 | 28.92 | 29.72 | 311,388 | -0.33(-1.10%) |
May 11, 2023 | 29.69 | 30.08 | 29.45 | 30.05 | 354,022 | +0.30(+1.01%) |
May 10, 2023 | 29.98 | 30.67 | 29.37 | 29.75 | 918,634 | +0.92(+3.19%) |
May 09, 2023 | 28.13 | 29.64 | 28.13 | 28.83 | 323,337 | +0.34(+1.19%) |
May 08, 2023 | 28.87 | 29.32 | 27.98 | 28.49 | 427,504 | -0.41(-1.42%) |
May 05, 2023 | 27.66 | 28.99 | 27.55 | 28.90 | 1,215,601 | +1.36(+4.94%) |
May 04, 2023 | 26.23 | 27.62 | 26.11 | 27.54 | 519,640 | +1.36(+5.19%) |
May 03, 2023 | 26.77 | 27.02 | 25.76 | 26.18 | 1,765,330 | -0.68(-2.53%) |
May 02, 2023 | 29.24 | 29.33 | 26.70 | 26.86 | 1,157,195 | -2.56(-8.70%) |
May 01, 2023 | 29.25 | 29.92 | 29.04 | 29.42 | 352,708 | +0.02(+0.07%) |
Apr 28, 2023 | 30.62 | 30.63 | 29.18 | 29.40 | 590,355 | -1.43(-4.64%) |
Apr 27, 2023 | 30.72 | 31.22 | 30.20 | 30.83 | 223,994 | +0.49(+1.62%) |
Apr 26, 2023 | 30.34 | 31.12 | 30.20 | 30.34 | 277,250 | +0.48(+1.61%) |
Apr 25, 2023 | 31.55 | 31.55 | 29.81 | 29.86 | 440,861 | -1.90(-5.98%) |
Apr 24, 2023 | 32.99 | 33.20 | 31.44 | 31.76 | 373,890 | -1.25(-3.79%) |
Apr 21, 2023 | 33.01 | 33.20 | 32.56 | 33.01 | 319,744 | +0.03(+0.09%) |
Apr 20, 2023 | 32.40 | 33.24 | 32.00 | 32.98 | 393,725 | +0.26(+0.79%) |
Apr 19, 2023 | 32.26 | 32.90 | 32.09 | 32.72 | 321,752 | +0.03(+0.09%) |
Apr 18, 2023 | 33.44 | 33.69 | 32.51 | 32.69 | 426,029 | -0.40(-1.21%) |
Apr 17, 2023 | 33.06 | 33.52 | 32.78 | 33.09 | 417,509 | +0.12(+0.36%) |
Apr 14, 2023 | 32.37 | 33.54 | 32.07 | 32.97 | 525,715 | -0.03(-0.09%) |
Apr 13, 2023 | 33.97 | 34.11 | 32.95 | 33.00 | 485,046 | -0.51(-1.52%) |
Apr 12, 2023 | 33.75 | 34.05 | 33.11 | 33.51 | 658,509 | +0.47(+1.42%) |
Apr 11, 2023 | 32.71 | 33.66 | 31.00 | 33.04 | 2,332,277 | -1.71(-4.92%) |
Apr 10, 2023 | 33.81 | 34.79 | 32.94 | 34.75 | 1,045,886 | +0.40(+1.16%) |
Apr 06, 2023 | 34.45 | 34.65 | 33.47 | 34.35 | 679,713 | -0.28(-0.81%) |
Apr 05, 2023 | 35.04 | 35.14 | 33.51 | 34.63 | 736,170 | -0.94(-2.64%) |
Apr 04, 2023 | 34.93 | 35.81 | 33.46 | 35.57 | 1,929,607 | -0.07(-0.20%) |
Apr 03, 2023 | 34.18 | 35.88 | 34.01 | 35.64 | 1,029,370 | +1.07(+3.10%) |
Mar 31, 2023 | 33.78 | 38.05 | 33.38 | 34.57 | 2,947,291 | +2.97(+9.40%) |
Mar 30, 2023 | 32.09 | 32.36 | 31.43 | 31.60 | 619,234 | +0.05(+0.16%) |
Mar 29, 2023 | 31.43 | 32.04 | 31.01 | 31.55 | 653,420 | +0.66(+2.14%) |
Mar 28, 2023 | 30.65 | 31.05 | 30.29 | 30.89 | 653,963 | +0.05(+0.16%) |
Mar 27, 2023 | 31.05 | 31.49 | 30.62 | 30.84 | 261,646 | -0.06(-0.19%) |
Mar 24, 2023 | 30.85 | 31.52 | 30.18 | 30.90 | 310,331 | -0.21(-0.68%) |
Mar 23, 2023 | 31.13 | 32.12 | 30.38 | 31.11 | 335,832 | +0.36(+1.17%) |
Mar 22, 2023 | 32.18 | 32.35 | 30.68 | 30.75 | 424,092 | -1.44(-4.47%) |
Mar 21, 2023 | 31.05 | 32.30 | 30.36 | 32.19 | 418,401 | +1.55(+5.06%) |
Mar 20, 2023 | 31.11 | 31.61 | 30.51 | 30.64 | 354,849 | -0.60(-1.92%) |
Mar 17, 2023 | 30.72 | 32.74 | 30.53 | 31.24 | 707,768 | -1.91(-5.76%) |
Mar 16, 2023 | 31.43 | 33.18 | 31.25 | 33.15 | 338,796 | +1.42(+4.48%) |
Mar 15, 2023 | 30.52 | 31.75 | 30.03 | 31.73 | 341,338 | +0.88(+2.85%) |
Mar 14, 2023 | 31.63 | 32.07 | 30.13 | 30.85 | 340,758 | -0.07(-0.23%) |
Mar 13, 2023 | 29.98 | 31.44 | 29.62 | 30.92 | 342,060 | +0.59(+1.95%) |
Mar 10, 2023 | 32.35 | 32.35 | 29.70 | 30.33 | 495,995 | -2.09(-6.45%) |
Mar 09, 2023 | 33.45 | 34.07 | 32.35 | 32.42 | 256,947 | -0.90(-2.70%) |
Mar 08, 2023 | 32.90 | 33.53 | 32.54 | 33.32 | 276,373 | +0.27(+0.82%) |
Mar 07, 2023 | 32.67 | 33.91 | 32.54 | 33.05 | 758,571 | +0.53(+1.63%) |
Mar 06, 2023 | 33.48 | 33.50 | 32.31 | 32.52 | 279,189 | -0.96(-2.87%) |
Mar 03, 2023 | 32.17 | 33.51 | 31.94 | 33.48 | 288,772 | +1.75(+5.52%) |
Mar 02, 2023 | 30.25 | 31.86 | 29.75 | 31.73 | 302,565 | +1.13(+3.69%) |