Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.55 | 30.84 | 29.35 | 30.22 | 1,368,407 | +0.95(+3.25%) |
May 30, 2023 | 30.09 | 30.48 | 28.90 | 29.27 | 734,480 | -0.69(-2.30%) |
May 26, 2023 | 29.86 | 30.30 | 29.52 | 29.96 | 698,176 | +0.15(+0.50%) |
May 25, 2023 | 31.39 | 31.39 | 29.53 | 29.81 | 760,207 | -1.59(-5.06%) |
May 24, 2023 | 31.64 | 31.75 | 30.93 | 31.40 | 537,288 | -0.56(-1.75%) |
May 23, 2023 | 31.50 | 32.36 | 31.09 | 31.96 | 627,881 | +0.45(+1.43%) |
May 22, 2023 | 31.95 | 32.76 | 31.20 | 31.51 | 755,931 | -0.07(-0.22%) |
May 19, 2023 | 30.81 | 31.83 | 30.74 | 31.58 | 612,207 | +1.23(+4.05%) |
May 18, 2023 | 29.65 | 30.42 | 29.16 | 30.35 | 826,879 | +0.61(+2.05%) |
May 17, 2023 | 29.42 | 29.88 | 28.73 | 29.74 | 504,983 | +0.44(+1.50%) |
May 16, 2023 | 31.38 | 31.38 | 29.15 | 29.30 | 1,133,326 | -2.72(-8.49%) |
May 15, 2023 | 28.07 | 32.61 | 28.07 | 32.02 | 1,608,890 | +4.06(+14.52%) |
May 12, 2023 | 27.77 | 27.97 | 27.35 | 27.96 | 490,408 | +0.27(+0.98%) |
May 11, 2023 | 28.37 | 28.57 | 27.52 | 27.69 | 697,865 | -0.68(-2.40%) |
May 10, 2023 | 27.61 | 28.72 | 27.14 | 28.37 | 893,743 | +1.05(+3.84%) |
May 09, 2023 | 26.60 | 27.62 | 26.14 | 27.32 | 696,667 | +0.76(+2.86%) |
May 08, 2023 | 26.46 | 26.66 | 26.02 | 26.56 | 394,719 | +0.04(+0.15%) |
May 05, 2023 | 27.00 | 27.11 | 25.84 | 26.52 | 536,624 | +0.04(+0.15%) |
May 04, 2023 | 25.80 | 26.63 | 25.10 | 26.48 | 732,811 | +0.62(+2.40%) |
May 03, 2023 | 24.69 | 26.12 | 24.69 | 25.86 | 731,869 | +1.48(+6.07%) |
May 02, 2023 | 25.57 | 25.62 | 24.32 | 24.38 | 989,575 | -1.42(-5.50%) |
May 01, 2023 | 24.85 | 25.96 | 24.76 | 25.80 | 634,539 | +0.96(+3.86%) |
Apr 28, 2023 | 24.20 | 25.25 | 23.79 | 24.84 | 528,386 | +0.67(+2.77%) |
Apr 27, 2023 | 24.44 | 24.84 | 24.04 | 24.17 | 569,060 | -0.20(-0.82%) |
Apr 26, 2023 | 23.80 | 24.62 | 23.64 | 24.37 | 610,660 | +0.41(+1.71%) |
Apr 25, 2023 | 24.78 | 24.85 | 23.80 | 23.96 | 898,972 | -0.99(-3.97%) |
Apr 24, 2023 | 25.14 | 25.28 | 24.68 | 24.95 | 844,031 | -0.17(-0.68%) |
Apr 21, 2023 | 24.89 | 25.39 | 24.72 | 25.12 | 545,219 | +0.33(+1.33%) |
Apr 20, 2023 | 24.80 | 25.00 | 24.47 | 24.79 | 638,940 | -0.19(-0.76%) |
Apr 19, 2023 | 24.84 | 25.16 | 24.68 | 24.98 | 495,268 | -0.14(-0.56%) |
Apr 18, 2023 | 25.71 | 25.71 | 25.07 | 25.12 | 604,977 | -0.42(-1.64%) |
Apr 17, 2023 | 24.80 | 25.72 | 24.79 | 25.54 | 771,845 | +0.83(+3.36%) |
Apr 14, 2023 | 24.65 | 24.83 | 24.21 | 24.71 | 811,340 | -0.03(-0.12%) |
Apr 13, 2023 | 24.18 | 25.12 | 24.12 | 24.74 | 637,854 | +0.61(+2.53%) |
Apr 12, 2023 | 25.50 | 25.50 | 23.57 | 24.13 | 899,608 | +0.29(+1.22%) |
Apr 11, 2023 | 24.02 | 24.02 | 23.21 | 23.84 | 1,039,745 | -0.23(-0.96%) |
Apr 10, 2023 | 24.02 | 24.21 | 23.58 | 24.07 | 577,542 | -0.21(-0.86%) |
Apr 06, 2023 | 24.37 | 24.37 | 23.61 | 24.28 | 772,184 | +0.17(+0.71%) |
Apr 05, 2023 | 23.37 | 24.14 | 23.37 | 24.11 | 818,924 | +0.45(+1.90%) |
Apr 04, 2023 | 23.39 | 23.68 | 23.09 | 23.66 | 1,016,202 | +0.29(+1.24%) |
Apr 03, 2023 | 22.90 | 23.65 | 22.72 | 23.37 | 677,081 | +0.33(+1.43%) |
Mar 31, 2023 | 22.10 | 23.11 | 21.96 | 23.04 | 1,096,710 | +1.13(+5.16%) |
Mar 30, 2023 | 23.27 | 23.54 | 21.74 | 21.91 | 863,303 | -1.18(-5.11%) |
Mar 29, 2023 | 23.04 | 23.72 | 22.85 | 23.09 | 653,152 | +0.27(+1.18%) |
Mar 28, 2023 | 23.13 | 23.42 | 22.75 | 22.82 | 377,036 | -0.45(-1.93%) |
Mar 27, 2023 | 23.00 | 23.51 | 22.92 | 23.27 | 401,835 | +0.37(+1.62%) |
Mar 24, 2023 | 22.68 | 22.95 | 22.23 | 22.90 | 729,057 | -0.01(-0.04%) |
Mar 23, 2023 | 22.97 | 23.25 | 22.62 | 22.91 | 682,379 | +0.33(+1.46%) |
Mar 22, 2023 | 23.17 | 23.30 | 22.57 | 22.58 | 701,631 | -0.68(-2.92%) |
Mar 21, 2023 | 23.57 | 23.68 | 23.04 | 23.26 | 713,684 | -0.07(-0.30%) |
Mar 20, 2023 | 23.24 | 23.79 | 23.01 | 23.33 | 517,551 | +0.00(+0.00%) |
Mar 17, 2023 | 23.32 | 23.46 | 22.86 | 23.33 | 1,170,515 | -0.11(-0.47%) |
Mar 16, 2023 | 23.51 | 24.09 | 22.98 | 23.44 | 500,933 | -0.38(-1.60%) |
Mar 15, 2023 | 22.98 | 24.26 | 22.94 | 23.82 | 767,360 | +0.25(+1.06%) |
Mar 14, 2023 | 24.25 | 24.25 | 22.97 | 23.57 | 850,327 | +0.11(+0.47%) |
Mar 13, 2023 | 22.98 | 24.00 | 22.86 | 23.46 | 861,901 | +0.24(+1.03%) |
Mar 10, 2023 | 24.07 | 24.10 | 22.28 | 23.22 | 1,318,111 | -0.92(-3.81%) |
Mar 09, 2023 | 25.77 | 25.79 | 24.03 | 24.14 | 1,380,157 | -1.61(-6.25%) |
Mar 08, 2023 | 26.19 | 26.19 | 25.38 | 25.75 | 459,789 | -0.32(-1.23%) |
Mar 07, 2023 | 27.12 | 27.42 | 25.70 | 26.07 | 760,407 | -1.09(-4.01%) |
Mar 06, 2023 | 27.77 | 27.77 | 26.86 | 27.16 | 625,382 | -0.65(-2.34%) |
Mar 03, 2023 | 27.32 | 28.14 | 27.00 | 27.81 | 396,618 | +0.66(+2.43%) |
Mar 02, 2023 | 26.82 | 27.47 | 26.72 | 27.15 | 781,851 | -0.15(-0.55%) |