Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.71 | 38.85 | 37.11 | 38.85 | 7,861 | +1.45(+3.88%) |
May 30, 2023 | 39.13 | 39.20 | 37.01 | 37.40 | 20,910 | -2.53(-6.34%) |
May 26, 2023 | 40.70 | 40.70 | 37.87 | 39.93 | 23,732 | -1.07(-2.61%) |
May 25, 2023 | 40.70 | 41.01 | 40.70 | 41.00 | 2,769 | +0.31(+0.76%) |
May 24, 2023 | 41.46 | 41.83 | 40.69 | 40.69 | 8,491 | -1.21(-2.89%) |
May 23, 2023 | 42.80 | 43.31 | 41.45 | 41.90 | 9,907 | -0.82(-1.92%) |
May 22, 2023 | 43.03 | 43.30 | 41.50 | 42.72 | 14,179 | -0.24(-0.56%) |
May 19, 2023 | 43.26 | 43.26 | 42.76 | 42.96 | 4,314 | -0.76(-1.74%) |
May 18, 2023 | 44.33 | 44.48 | 43.56 | 43.72 | 5,609 | -0.61(-1.38%) |
May 17, 2023 | 44.95 | 44.98 | 43.56 | 44.33 | 5,253 | -0.25(-0.56%) |
May 16, 2023 | 44.27 | 44.58 | 44.27 | 44.58 | 5,035 | -0.39(-0.87%) |
May 15, 2023 | 44.77 | 45.16 | 44.07 | 44.97 | 9,617 | +0.08(+0.18%) |
May 12, 2023 | 45.00 | 45.00 | 44.00 | 44.89 | 4,749 | -0.59(-1.30%) |
May 11, 2023 | 45.92 | 46.75 | 45.48 | 45.48 | 9,847 | -1.32(-2.82%) |
May 10, 2023 | 50.80 | 50.80 | 46.55 | 46.80 | 18,052 | -3.25(-6.49%) |
May 09, 2023 | 51.21 | 52.46 | 50.05 | 50.05 | 9,189 | -1.35(-2.63%) |
May 08, 2023 | 51.99 | 52.50 | 50.41 | 51.40 | 7,999 | -0.47(-0.91%) |
May 05, 2023 | 49.73 | 52.64 | 49.73 | 51.87 | 25,317 | +1.84(+3.68%) |
May 04, 2023 | 51.23 | 51.23 | 49.26 | 50.03 | 6,387 | -1.07(-2.09%) |
May 03, 2023 | 50.30 | 51.10 | 50.30 | 51.10 | 3,656 | +1.06(+2.12%) |
May 02, 2023 | 49.38 | 50.53 | 49.00 | 50.04 | 11,367 | +0.66(+1.34%) |
May 01, 2023 | 50.12 | 50.80 | 49.38 | 49.38 | 9,794 | -1.12(-2.22%) |
Apr 28, 2023 | 49.27 | 50.50 | 49.27 | 50.50 | 5,398 | +1.23(+2.50%) |
Apr 27, 2023 | 49.00 | 49.44 | 49.00 | 49.27 | 2,415 | +0.55(+1.13%) |
Apr 26, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 2,166 | -1.28(-2.56%) |
Apr 25, 2023 | 49.24 | 50.00 | 48.61 | 50.00 | 9,890 | -0.77(-1.52%) |
Apr 24, 2023 | 49.34 | 51.94 | 49.34 | 50.77 | 6,713 | +1.47(+2.98%) |
Apr 21, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 2,361 | -0.56(-1.12%) |
Apr 20, 2023 | 49.91 | 50.15 | 49.39 | 49.86 | 3,724 | -0.05(-0.10%) |
Apr 19, 2023 | 48.93 | 50.98 | 48.90 | 49.91 | 10,504 | +0.93(+1.90%) |
Apr 18, 2023 | 51.94 | 52.36 | 47.01 | 48.98 | 25,093 | -2.16(-4.22%) |
Apr 17, 2023 | 57.40 | 57.40 | 49.06 | 51.14 | 31,400 | -6.10(-10.66%) |
Apr 14, 2023 | 59.99 | 59.99 | 55.59 | 57.24 | 13,138 | -2.42(-4.06%) |
Apr 13, 2023 | 58.72 | 59.66 | 58.45 | 59.66 | 6,149 | +0.76(+1.29%) |
Apr 12, 2023 | 57.26 | 59.18 | 57.11 | 58.90 | 16,561 | +1.29(+2.24%) |
Apr 11, 2023 | 57.20 | 57.99 | 57.00 | 57.61 | 12,014 | +0.54(+0.95%) |
Apr 10, 2023 | 55.27 | 57.76 | 55.27 | 57.07 | 13,992 | +1.58(+2.85%) |
Apr 06, 2023 | 54.99 | 56.36 | 54.99 | 55.49 | 7,805 | +0.62(+1.13%) |
Apr 05, 2023 | 54.83 | 54.87 | 54.00 | 54.87 | 4,786 | -0.18(-0.33%) |
Apr 04, 2023 | 56.00 | 56.00 | 55.05 | 55.05 | 5,027 | -1.35(-2.39%) |
Apr 03, 2023 | 54.69 | 56.50 | 54.00 | 56.40 | 11,180 | +1.62(+2.96%) |
Mar 31, 2023 | 55.00 | 55.00 | 53.62 | 54.78 | 15,137 | -0.30(-0.54%) |
Mar 30, 2023 | 58.53 | 58.74 | 54.47 | 55.08 | 20,380 | -3.35(-5.73%) |
Mar 29, 2023 | 59.50 | 59.55 | 58.25 | 58.43 | 5,319 | -1.17(-1.96%) |
Mar 28, 2023 | 57.29 | 59.71 | 57.29 | 59.60 | 13,859 | +0.86(+1.46%) |
Mar 27, 2023 | 58.00 | 58.74 | 57.72 | 58.74 | 7,434 | +0.89(+1.54%) |
Mar 24, 2023 | 56.53 | 57.93 | 55.98 | 57.85 | 2,882 | +1.53(+2.72%) |
Mar 23, 2023 | 56.78 | 56.78 | 56.01 | 56.32 | 6,671 | -0.58(-1.02%) |
Mar 22, 2023 | 57.25 | 57.60 | 56.62 | 56.90 | 8,464 | -0.51(-0.89%) |
Mar 21, 2023 | 58.22 | 58.22 | 57.20 | 57.41 | 6,251 | +0.38(+0.67%) |
Mar 20, 2023 | 58.00 | 58.08 | 56.62 | 57.03 | 10,103 | -0.96(-1.66%) |
Mar 17, 2023 | 58.00 | 58.00 | 57.50 | 57.99 | 11,832 | -0.11(-0.19%) |
Mar 16, 2023 | 56.51 | 58.23 | 56.51 | 58.10 | 17,658 | +1.50(+2.65%) |
Mar 15, 2023 | 56.11 | 56.85 | 56.05 | 56.60 | 5,781 | -1.18(-2.04%) |
Mar 14, 2023 | 58.50 | 58.50 | 57.50 | 57.78 | 11,814 | -0.16(-0.28%) |
Mar 13, 2023 | 60.51 | 60.51 | 57.50 | 57.94 | 12,339 | -2.66(-4.39%) |
Mar 10, 2023 | 60.70 | 60.70 | 59.20 | 60.60 | 6,695 | -0.09(-0.15%) |
Mar 09, 2023 | 59.90 | 60.69 | 59.90 | 60.69 | 7,450 | +1.34(+2.26%) |
Mar 08, 2023 | 58.51 | 59.39 | 57.09 | 59.35 | 15,170 | +0.89(+1.52%) |
Mar 07, 2023 | 59.00 | 59.97 | 58.40 | 58.46 | 8,544 | -0.25(-0.43%) |
Mar 06, 2023 | 59.40 | 59.40 | 58.55 | 58.71 | 13,037 | -0.69(-1.16%) |
Mar 03, 2023 | 58.88 | 60.00 | 58.88 | 59.40 | 23,864 | +0.40(+0.68%) |
Mar 02, 2023 | 57.52 | 59.34 | 57.52 | 59.00 | 4,030 | -0.15(-0.25%) |