Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.14 | 28.74 | 27.07 | 27.51 | 1,756,608 | -1.13(-3.95%) |
May 30, 2023 | 29.10 | 29.42 | 28.23 | 28.64 | 488,296 | -0.36(-1.25%) |
May 26, 2023 | 28.58 | 29.21 | 28.18 | 29.00 | 552,214 | +0.57(+1.99%) |
May 25, 2023 | 28.68 | 29.06 | 28.11 | 28.43 | 406,578 | -0.38(-1.32%) |
May 24, 2023 | 29.21 | 29.32 | 28.50 | 28.81 | 422,942 | -0.85(-2.86%) |
May 23, 2023 | 29.88 | 30.61 | 29.59 | 29.66 | 417,245 | -0.10(-0.33%) |
May 22, 2023 | 29.97 | 30.19 | 29.55 | 29.76 | 551,950 | +0.44(+1.50%) |
May 19, 2023 | 30.09 | 30.65 | 28.98 | 29.32 | 526,485 | -0.47(-1.57%) |
May 18, 2023 | 29.13 | 30.06 | 28.93 | 29.79 | 466,481 | +0.66(+2.28%) |
May 17, 2023 | 27.80 | 29.50 | 27.79 | 29.13 | 762,918 | +2.06(+7.61%) |
May 16, 2023 | 26.79 | 27.59 | 26.74 | 27.07 | 642,324 | +0.02(+0.07%) |
May 15, 2023 | 26.30 | 27.72 | 26.30 | 27.05 | 1,293,298 | +0.99(+3.78%) |
May 12, 2023 | 26.23 | 26.32 | 25.58 | 26.06 | 590,700 | +0.33(+1.29%) |
May 11, 2023 | 24.91 | 25.75 | 24.80 | 25.73 | 539,381 | +0.53(+2.09%) |
May 10, 2023 | 25.91 | 26.02 | 24.78 | 25.20 | 578,893 | -0.19(-0.76%) |
May 09, 2023 | 24.70 | 25.68 | 24.39 | 25.40 | 775,397 | +1.06(+4.34%) |
May 08, 2023 | 24.34 | 24.64 | 24.08 | 24.34 | 784,111 | +0.19(+0.80%) |
May 05, 2023 | 23.65 | 24.37 | 23.61 | 24.15 | 694,706 | +1.20(+5.23%) |
May 04, 2023 | 23.58 | 23.76 | 22.45 | 22.95 | 1,098,670 | -1.07(-4.47%) |
May 03, 2023 | 24.02 | 24.88 | 23.89 | 24.02 | 757,681 | -0.08(-0.32%) |
May 02, 2023 | 25.67 | 25.87 | 23.47 | 24.10 | 952,161 | -1.90(-7.30%) |
May 01, 2023 | 26.63 | 27.01 | 25.90 | 26.00 | 891,703 | -0.73(-2.72%) |
Apr 28, 2023 | 26.48 | 28.31 | 26.32 | 26.72 | 1,310,954 | +0.29(+1.10%) |
Apr 27, 2023 | 26.13 | 26.63 | 24.89 | 26.43 | 1,136,305 | +0.52(+2.02%) |
Apr 26, 2023 | 26.09 | 26.83 | 25.64 | 25.91 | 857,854 | -0.24(-0.93%) |
Apr 25, 2023 | 26.65 | 26.71 | 26.08 | 26.15 | 446,513 | -0.97(-3.57%) |
Apr 24, 2023 | 27.27 | 27.53 | 26.85 | 27.12 | 500,130 | -0.16(-0.60%) |
Apr 21, 2023 | 27.53 | 27.53 | 26.82 | 27.28 | 662,205 | -0.04(-0.14%) |
Apr 20, 2023 | 27.08 | 27.32 | 26.63 | 27.32 | 669,039 | -0.16(-0.60%) |
Apr 19, 2023 | 26.68 | 27.63 | 26.52 | 27.49 | 569,648 | +0.68(+2.53%) |
Apr 18, 2023 | 26.94 | 27.04 | 26.32 | 26.81 | 425,978 | -0.15(-0.57%) |
Apr 17, 2023 | 26.91 | 27.09 | 26.36 | 26.96 | 701,328 | +0.14(+0.51%) |
Apr 14, 2023 | 27.11 | 27.75 | 26.36 | 26.83 | 483,524 | +0.05(+0.18%) |
Apr 13, 2023 | 26.45 | 27.04 | 26.04 | 26.78 | 459,650 | +0.37(+1.39%) |
Apr 12, 2023 | 27.71 | 27.74 | 26.24 | 26.41 | 673,553 | -0.83(-3.06%) |
Apr 11, 2023 | 26.59 | 27.40 | 26.28 | 27.24 | 1,167,842 | +0.59(+2.22%) |
Apr 10, 2023 | 26.10 | 27.48 | 25.99 | 26.65 | 1,001,894 | +0.51(+1.96%) |
Apr 06, 2023 | 27.92 | 27.92 | 25.38 | 26.14 | 1,826,365 | -1.86(-6.64%) |
Apr 05, 2023 | 27.98 | 28.30 | 27.55 | 28.00 | 646,174 | -0.72(-2.49%) |
Apr 04, 2023 | 29.69 | 29.69 | 28.04 | 28.72 | 1,131,265 | -0.60(-2.05%) |
Apr 03, 2023 | 29.53 | 29.97 | 29.03 | 29.32 | 783,962 | -0.04(-0.13%) |
Mar 31, 2023 | 28.81 | 29.38 | 28.40 | 29.36 | 833,546 | +0.74(+2.57%) |
Mar 30, 2023 | 28.85 | 29.01 | 28.14 | 28.62 | 553,796 | +0.16(+0.58%) |
Mar 29, 2023 | 28.17 | 28.58 | 27.97 | 28.45 | 385,047 | +0.84(+3.05%) |
Mar 28, 2023 | 28.03 | 28.28 | 27.36 | 27.61 | 468,738 | -0.37(-1.31%) |
Mar 27, 2023 | 27.70 | 28.15 | 27.32 | 27.98 | 705,695 | +1.10(+4.11%) |
Mar 24, 2023 | 26.32 | 26.98 | 25.81 | 26.88 | 1,116,850 | -0.17(-0.64%) |
Mar 23, 2023 | 28.58 | 28.86 | 26.85 | 27.05 | 913,657 | -1.44(-5.06%) |
Mar 22, 2023 | 29.37 | 29.67 | 28.46 | 28.49 | 868,346 | -0.77(-2.65%) |
Mar 21, 2023 | 29.65 | 30.28 | 29.09 | 29.27 | 1,159,710 | +1.08(+3.85%) |
Mar 20, 2023 | 28.91 | 29.93 | 27.99 | 28.18 | 980,790 | -0.26(-0.92%) |
Mar 17, 2023 | 29.19 | 29.72 | 28.20 | 28.45 | 1,816,817 | -2.01(-6.61%) |
Mar 16, 2023 | 29.55 | 31.04 | 28.29 | 30.46 | 894,955 | +0.43(+1.42%) |
Mar 15, 2023 | 30.06 | 30.61 | 28.99 | 30.03 | 1,194,766 | -1.89(-5.91%) |
Mar 14, 2023 | 33.06 | 33.99 | 31.66 | 31.92 | 1,448,160 | +0.99(+3.19%) |
Mar 13, 2023 | 32.47 | 32.58 | 30.66 | 30.93 | 1,602,667 | -2.87(-8.48%) |
Mar 10, 2023 | 34.04 | 34.52 | 32.73 | 33.80 | 1,084,487 | -0.49(-1.44%) |
Mar 09, 2023 | 36.29 | 36.69 | 34.23 | 34.29 | 708,331 | -2.08(-5.72%) |
Mar 08, 2023 | 36.36 | 36.95 | 35.80 | 36.37 | 435,531 | +0.03(+0.08%) |
Mar 07, 2023 | 37.02 | 37.42 | 36.13 | 36.35 | 636,560 | -0.82(-2.21%) |
Mar 06, 2023 | 39.21 | 39.69 | 36.71 | 37.17 | 859,287 | -2.16(-5.49%) |
Mar 03, 2023 | 39.75 | 39.90 | 38.99 | 39.33 | 793,772 | +0.31(+0.79%) |
Mar 02, 2023 | 38.93 | 39.59 | 38.38 | 39.02 | 720,726 | -0.61(-1.54%) |