Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.50 | 31.73 | 31.06 | 31.23 | 169,801 | -0.29(-0.92%) |
May 30, 2023 | 31.55 | 31.72 | 31.34 | 31.52 | 61,242 | -0.28(-0.88%) |
May 29, 2023 | 31.34 | 32.24 | 31.34 | 31.80 | 80,364 | +0.46(+1.47%) |
May 26, 2023 | 31.00 | 31.37 | 30.95 | 31.34 | 55,784 | +0.21(+0.67%) |
May 25, 2023 | 30.84 | 31.18 | 30.78 | 31.13 | 89,183 | +0.13(+0.42%) |
May 24, 2023 | 30.98 | 31.20 | 30.77 | 31.00 | 100,894 | -0.19(-0.61%) |
May 23, 2023 | 31.03 | 31.30 | 30.97 | 31.19 | 82,629 | +0.05(+0.16%) |
May 19, 2023 | 31.14 | 0 | +0.28(+0.91%) | |||
May 18, 2023 | 30.09 | 30.86 | 30.09 | 30.86 | 52,138 | +0.67(+2.22%) |
May 17, 2023 | 29.90 | 30.22 | 29.78 | 30.19 | 105,567 | +0.47(+1.58%) |
May 16, 2023 | 29.40 | 29.96 | 29.27 | 29.72 | 108,365 | +0.12(+0.41%) |
May 15, 2023 | 29.52 | 29.76 | 29.28 | 29.60 | 89,302 | +0.15(+0.51%) |
May 12, 2023 | 29.26 | 29.70 | 29.26 | 29.45 | 87,443 | +0.13(+0.44%) |
May 11, 2023 | 29.33 | 29.49 | 29.02 | 29.32 | 90,000 | +0.02(+0.07%) |
May 10, 2023 | 29.01 | 29.80 | 28.91 | 29.30 | 135,175 | +0.26(+0.90%) |
May 09, 2023 | 28.21 | 29.45 | 28.21 | 29.04 | 200,463 | +0.34(+1.18%) |
May 08, 2023 | 27.51 | 28.70 | 26.91 | 28.70 | 178,094 | +2.04(+7.65%) |
May 05, 2023 | 26.61 | 26.98 | 26.54 | 26.66 | 59,893 | +0.12(+0.45%) |
May 04, 2023 | 27.66 | 27.71 | 26.48 | 26.54 | 78,065 | -1.20(-4.33%) |
May 03, 2023 | 27.40 | 27.95 | 27.04 | 27.74 | 87,907 | +0.26(+0.95%) |
May 02, 2023 | 27.59 | 27.74 | 27.40 | 27.48 | 47,270 | -0.13(-0.47%) |
May 01, 2023 | 27.50 | 27.93 | 27.50 | 27.61 | 43,049 | -0.01(-0.04%) |
Apr 28, 2023 | 27.71 | 27.84 | 27.45 | 27.62 | 121,949 | -0.09(-0.32%) |
Apr 27, 2023 | 27.36 | 28.00 | 27.25 | 27.71 | 53,945 | +0.24(+0.87%) |
Apr 26, 2023 | 27.96 | 27.97 | 27.46 | 27.47 | 60,516 | -0.74(-2.62%) |
Apr 25, 2023 | 28.20 | 28.28 | 27.94 | 28.21 | 43,633 | -0.15(-0.53%) |
Apr 24, 2023 | 28.49 | 28.54 | 28.28 | 28.36 | 47,868 | -0.02(-0.07%) |
Apr 21, 2023 | 28.25 | 28.48 | 27.95 | 28.38 | 48,940 | +0.37(+1.32%) |
Apr 20, 2023 | 28.33 | 28.41 | 27.82 | 28.01 | 52,351 | -0.43(-1.51%) |
Apr 19, 2023 | 28.07 | 28.58 | 27.82 | 28.44 | 82,768 | +0.07(+0.25%) |
Apr 18, 2023 | 28.21 | 28.96 | 28.06 | 28.37 | 68,791 | -0.05(-0.18%) |
Apr 17, 2023 | 28.91 | 28.94 | 28.12 | 28.42 | 70,085 | -0.33(-1.15%) |
Apr 14, 2023 | 28.65 | 29.06 | 28.40 | 28.75 | 124,326 | +0.23(+0.81%) |
Apr 13, 2023 | 28.39 | 28.92 | 28.23 | 28.52 | 95,857 | +0.44(+1.57%) |
Apr 12, 2023 | 28.16 | 28.32 | 27.95 | 28.08 | 46,063 | -0.23(-0.81%) |
Apr 11, 2023 | 28.01 | 28.85 | 27.60 | 28.31 | 131,954 | +0.43(+1.54%) |
Apr 10, 2023 | 27.00 | 27.91 | 26.90 | 27.88 | 76,722 | +0.96(+3.57%) |
Apr 06, 2023 | 26.92 | 0 | +0.13(+0.49%) | |||
Apr 05, 2023 | 26.76 | 27.09 | 26.59 | 26.79 | 71,866 | +0.21(+0.79%) |
Apr 04, 2023 | 26.99 | 27.07 | 26.55 | 26.58 | 41,969 | -0.27(-1.01%) |
Apr 03, 2023 | 26.95 | 27.08 | 26.44 | 26.85 | 85,686 | -0.19(-0.70%) |
Mar 31, 2023 | 27.10 | 27.43 | 26.86 | 27.04 | 148,104 | +0.23(+0.86%) |
Mar 30, 2023 | 26.53 | 26.89 | 26.21 | 26.81 | 85,660 | +0.10(+0.37%) |
Mar 29, 2023 | 27.11 | 27.14 | 26.58 | 26.71 | 89,051 | -0.11(-0.41%) |
Mar 28, 2023 | 26.65 | 27.10 | 26.65 | 26.82 | 54,764 | +0.07(+0.26%) |
Mar 27, 2023 | 26.76 | 27.02 | 26.70 | 26.75 | 57,494 | +0.12(+0.45%) |
Mar 24, 2023 | 26.21 | 26.71 | 26.16 | 26.63 | 46,291 | +0.20(+0.76%) |
Mar 23, 2023 | 26.16 | 26.79 | 25.99 | 26.43 | 185,134 | +0.41(+1.58%) |
Mar 22, 2023 | 26.46 | 26.46 | 26.00 | 26.02 | 93,641 | -0.59(-2.22%) |
Mar 21, 2023 | 26.26 | 26.97 | 26.26 | 26.61 | 120,923 | +0.24(+0.91%) |
Mar 20, 2023 | 26.82 | 26.82 | 26.10 | 26.37 | 67,305 | -0.39(-1.46%) |
Mar 17, 2023 | 26.97 | 27.15 | 26.34 | 26.76 | 238,768 | -0.24(-0.89%) |
Mar 16, 2023 | 26.06 | 27.40 | 26.06 | 27.00 | 175,251 | +0.80(+3.05%) |
Mar 15, 2023 | 26.12 | 26.29 | 25.41 | 26.20 | 190,828 | +0.13(+0.50%) |
Mar 14, 2023 | 26.17 | 26.78 | 25.45 | 26.07 | 224,648 | +0.23(+0.89%) |
Mar 13, 2023 | 24.41 | 26.65 | 24.41 | 25.84 | 286,954 | +2.20(+9.31%) |
Mar 10, 2023 | 24.10 | 24.11 | 23.55 | 23.64 | 61,547 | -0.62(-2.56%) |
Mar 09, 2023 | 24.26 | 24.48 | 24.18 | 24.26 | 43,935 | -0.16(-0.66%) |
Mar 08, 2023 | 24.60 | 24.60 | 24.01 | 24.42 | 77,172 | -0.11(-0.45%) |
Mar 07, 2023 | 24.56 | 24.67 | 24.31 | 24.53 | 76,034 | -0.10(-0.41%) |
Mar 06, 2023 | 24.51 | 24.97 | 24.51 | 24.63 | 46,968 | +0.03(+0.12%) |
Mar 03, 2023 | 24.39 | 24.93 | 24.39 | 24.60 | 95,596 | +0.32(+1.32%) |
Mar 02, 2023 | 24.26 | 24.40 | 23.89 | 24.28 | 60,275 | -0.02(-0.08%) |