Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.16 | 29.44 | 28.15 | 28.35 | 68,549 | -1.10(-3.72%) |
May 30, 2023 | 29.83 | 30.02 | 29.31 | 29.44 | 39,492 | -0.55(-1.83%) |
May 26, 2023 | 29.37 | 30.77 | 29.00 | 29.99 | 59,389 | +0.47(+1.59%) |
May 25, 2023 | 29.59 | 29.86 | 29.22 | 29.52 | 34,884 | -0.25(-0.84%) |
May 24, 2023 | 30.53 | 30.53 | 29.67 | 29.77 | 38,480 | -0.76(-2.49%) |
May 23, 2023 | 30.18 | 31.42 | 30.18 | 30.53 | 56,821 | +0.16(+0.54%) |
May 22, 2023 | 29.91 | 30.46 | 29.52 | 30.36 | 39,986 | +0.58(+1.93%) |
May 19, 2023 | 30.71 | 30.71 | 29.67 | 29.79 | 64,764 | -0.47(-1.56%) |
May 18, 2023 | 30.29 | 30.65 | 29.71 | 30.26 | 44,927 | -0.10(-0.32%) |
May 17, 2023 | 28.82 | 30.36 | 28.82 | 30.35 | 53,336 | +1.86(+6.54%) |
May 16, 2023 | 28.51 | 28.94 | 28.30 | 28.49 | 38,907 | +0.14(+0.51%) |
May 15, 2023 | 28.23 | 28.93 | 27.95 | 28.35 | 59,111 | +0.29(+1.03%) |
May 12, 2023 | 28.75 | 28.77 | 27.82 | 28.06 | 47,855 | -0.41(-1.45%) |
May 11, 2023 | 28.28 | 29.11 | 28.08 | 28.47 | 40,999 | -0.21(-0.74%) |
May 10, 2023 | 28.79 | 28.79 | 28.25 | 28.68 | 39,689 | +0.24(+0.84%) |
May 09, 2023 | 28.05 | 28.48 | 27.75 | 28.44 | 32,581 | +0.14(+0.51%) |
May 08, 2023 | 29.42 | 29.49 | 28.02 | 28.30 | 50,080 | -0.79(-2.71%) |
May 05, 2023 | 28.45 | 29.25 | 28.09 | 29.09 | 52,310 | +1.25(+4.49%) |
May 04, 2023 | 28.50 | 28.81 | 27.12 | 27.84 | 78,746 | -0.94(-3.27%) |
May 03, 2023 | 29.43 | 30.33 | 28.68 | 28.78 | 60,970 | -0.54(-1.84%) |
May 02, 2023 | 30.08 | 30.33 | 28.91 | 29.32 | 60,781 | -1.25(-4.09%) |
May 01, 2023 | 30.77 | 31.02 | 30.29 | 30.57 | 51,098 | -0.12(-0.41%) |
Apr 28, 2023 | 30.65 | 31.11 | 30.49 | 30.69 | 58,380 | +0.11(+0.35%) |
Apr 27, 2023 | 30.15 | 30.76 | 30.15 | 30.59 | 40,871 | +0.42(+1.40%) |
Apr 26, 2023 | 30.82 | 31.91 | 29.86 | 30.16 | 42,937 | -0.86(-2.79%) |
Apr 25, 2023 | 31.53 | 31.79 | 30.80 | 31.03 | 39,334 | -0.94(-2.94%) |
Apr 24, 2023 | 32.02 | 32.46 | 31.77 | 31.97 | 29,201 | -0.11(-0.33%) |
Apr 21, 2023 | 32.09 | 32.28 | 31.82 | 32.07 | 33,841 | -0.16(-0.51%) |
Apr 20, 2023 | 32.16 | 32.77 | 31.90 | 32.24 | 26,969 | -0.12(-0.36%) |
Apr 19, 2023 | 31.72 | 32.73 | 31.46 | 32.35 | 42,535 | +0.66(+2.09%) |
Apr 18, 2023 | 32.67 | 32.67 | 31.51 | 31.69 | 38,994 | -0.83(-2.54%) |
Apr 17, 2023 | 32.13 | 32.72 | 31.83 | 32.52 | 42,463 | +0.40(+1.26%) |
Apr 14, 2023 | 33.27 | 33.33 | 31.96 | 32.11 | 37,331 | -0.86(-2.62%) |
Apr 13, 2023 | 32.67 | 33.11 | 32.63 | 32.98 | 29,481 | +0.36(+1.09%) |
Apr 12, 2023 | 32.98 | 33.18 | 32.50 | 32.62 | 37,372 | -0.38(-1.15%) |
Apr 11, 2023 | 33.15 | 33.41 | 32.88 | 33.00 | 32,912 | -0.21(-0.63%) |
Apr 10, 2023 | 33.34 | 33.99 | 33.01 | 33.21 | 51,338 | -0.13(-0.40%) |
Apr 06, 2023 | 33.42 | 33.91 | 33.27 | 33.34 | 44,140 | -0.23(-0.68%) |
Apr 05, 2023 | 33.09 | 33.59 | 33.02 | 33.57 | 47,197 | +0.12(+0.37%) |
Apr 04, 2023 | 33.73 | 33.73 | 32.74 | 33.45 | 46,141 | -0.46(-1.34%) |
Apr 03, 2023 | 34.34 | 34.58 | 33.70 | 33.90 | 90,108 | -0.44(-1.27%) |
Mar 31, 2023 | 33.76 | 34.49 | 33.43 | 34.34 | 106,417 | +0.72(+2.14%) |
Mar 30, 2023 | 35.00 | 35.90 | 33.23 | 33.62 | 77,352 | -1.36(-3.88%) |
Mar 29, 2023 | 35.86 | 35.88 | 34.58 | 34.97 | 49,888 | -0.84(-2.36%) |
Mar 28, 2023 | 35.62 | 35.98 | 35.27 | 35.82 | 50,831 | +0.16(+0.45%) |
Mar 27, 2023 | 36.11 | 36.22 | 35.59 | 35.66 | 40,037 | +0.02(+0.05%) |
Mar 24, 2023 | 34.55 | 35.71 | 34.19 | 35.64 | 42,433 | +1.04(+3.02%) |
Mar 23, 2023 | 35.56 | 35.56 | 34.31 | 34.60 | 35,767 | -0.70(-1.99%) |
Mar 22, 2023 | 36.90 | 37.08 | 35.30 | 35.30 | 74,073 | -1.43(-3.90%) |
Mar 21, 2023 | 35.98 | 37.01 | 35.98 | 36.73 | 79,522 | +1.29(+3.64%) |
Mar 20, 2023 | 35.83 | 36.39 | 35.40 | 35.44 | 105,437 | -0.09(-0.27%) |
Mar 17, 2023 | 35.40 | 35.68 | 34.21 | 35.53 | 161,207 | -0.05(-0.13%) |
Mar 16, 2023 | 33.89 | 36.13 | 33.71 | 35.58 | 56,402 | +1.22(+3.56%) |
Mar 15, 2023 | 32.95 | 34.54 | 32.84 | 34.36 | 71,996 | +0.16(+0.47%) |
Mar 14, 2023 | 35.97 | 36.67 | 33.85 | 34.20 | 99,858 | -0.30(-0.88%) |
Mar 13, 2023 | 35.71 | 36.06 | 33.80 | 34.50 | 105,274 | -1.76(-4.84%) |
Mar 10, 2023 | 36.51 | 37.34 | 35.30 | 36.26 | 65,071 | -0.54(-1.47%) |
Mar 09, 2023 | 38.09 | 38.09 | 36.67 | 36.80 | 56,185 | -1.48(-3.87%) |
Mar 08, 2023 | 37.98 | 38.43 | 37.50 | 38.28 | 58,450 | +0.20(+0.52%) |
Mar 07, 2023 | 38.46 | 38.46 | 37.87 | 38.08 | 28,705 | -0.56(-1.45%) |
Mar 06, 2023 | 39.23 | 39.42 | 38.50 | 38.64 | 49,478 | -0.63(-1.60%) |
Mar 03, 2023 | 38.92 | 39.37 | 38.92 | 39.26 | 25,050 | +0.16(+0.41%) |
Mar 02, 2023 | 39.05 | 39.25 | 38.71 | 39.10 | 29,039 | -0.16(-0.41%) |