Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.06 | 21.06 | 19.85 | 20.42 | 4,993,053 | -0.96(-4.49%) |
May 30, 2023 | 21.72 | 21.97 | 21.06 | 21.38 | 3,162,928 | -0.27(-1.25%) |
May 26, 2023 | 21.71 | 22.27 | 21.39 | 21.65 | 1,845,600 | -0.03(-0.14%) |
May 25, 2023 | 22.95 | 23.28 | 21.52 | 21.68 | 2,197,749 | -1.43(-6.19%) |
May 24, 2023 | 23.99 | 25.25 | 22.57 | 23.11 | 2,372,785 | -0.46(-1.95%) |
May 23, 2023 | 24.67 | 24.92 | 23.55 | 23.57 | 1,792,608 | -1.46(-5.83%) |
May 22, 2023 | 25.45 | 25.65 | 24.70 | 25.03 | 1,449,439 | -0.41(-1.61%) |
May 19, 2023 | 26.27 | 26.60 | 25.25 | 25.44 | 1,316,055 | -1.12(-4.22%) |
May 18, 2023 | 26.42 | 27.19 | 26.05 | 26.56 | 1,279,883 | +0.25(+0.95%) |
May 17, 2023 | 24.91 | 26.40 | 24.84 | 26.31 | 1,267,984 | +1.46(+5.88%) |
May 16, 2023 | 25.54 | 26.16 | 24.78 | 24.85 | 1,527,942 | -0.99(-3.83%) |
May 15, 2023 | 25.53 | 26.15 | 25.35 | 25.84 | 1,187,573 | +0.34(+1.33%) |
May 12, 2023 | 25.50 | 25.77 | 25.10 | 25.50 | 1,305,111 | -0.05(-0.20%) |
May 11, 2023 | 25.59 | 25.86 | 25.19 | 25.55 | 939,591 | -0.10(-0.39%) |
May 10, 2023 | 26.56 | 26.72 | 25.16 | 25.65 | 1,252,961 | -0.36(-1.38%) |
May 09, 2023 | 26.70 | 26.76 | 25.81 | 26.01 | 1,464,420 | -0.80(-2.98%) |
May 08, 2023 | 28.09 | 28.16 | 26.79 | 26.81 | 2,026,434 | -1.02(-3.67%) |
May 05, 2023 | 27.32 | 27.97 | 27.25 | 27.83 | 1,156,435 | +1.04(+3.88%) |
May 04, 2023 | 27.21 | 27.42 | 26.44 | 26.79 | 1,572,327 | -0.67(-2.44%) |
May 03, 2023 | 29.05 | 29.41 | 27.22 | 27.46 | 1,700,266 | -1.69(-5.80%) |
May 02, 2023 | 28.66 | 29.29 | 28.32 | 29.15 | 1,504,856 | -0.85(-2.83%) |
May 01, 2023 | 30.87 | 31.39 | 29.99 | 30.00 | 1,605,567 | -1.01(-3.26%) |
Apr 28, 2023 | 30.71 | 31.27 | 30.64 | 31.01 | 963,491 | +0.11(+0.36%) |
Apr 27, 2023 | 31.05 | 31.38 | 30.57 | 30.90 | 1,115,326 | -0.09(-0.29%) |
Apr 26, 2023 | 31.20 | 31.66 | 30.79 | 30.99 | 1,380,729 | -0.09(-0.29%) |
Apr 25, 2023 | 32.36 | 32.61 | 30.72 | 31.08 | 2,008,532 | -1.84(-5.59%) |
Apr 24, 2023 | 33.53 | 34.10 | 32.70 | 32.92 | 2,458,603 | -0.34(-1.02%) |
Apr 21, 2023 | 32.89 | 33.33 | 32.60 | 33.26 | 865,766 | +0.42(+1.28%) |
Apr 20, 2023 | 32.01 | 32.89 | 31.97 | 32.84 | 858,045 | +0.36(+1.11%) |
Apr 19, 2023 | 32.22 | 32.59 | 31.90 | 32.48 | 1,332,552 | -0.01(-0.03%) |
Apr 18, 2023 | 33.27 | 33.28 | 32.36 | 32.49 | 1,072,943 | -0.65(-1.96%) |
Apr 17, 2023 | 33.04 | 33.44 | 32.64 | 33.14 | 1,188,602 | +0.03(+0.09%) |
Apr 14, 2023 | 32.94 | 33.53 | 32.76 | 33.11 | 769,550 | +0.44(+1.35%) |
Apr 13, 2023 | 33.31 | 33.31 | 32.35 | 32.67 | 975,461 | -0.33(-1.00%) |
Apr 12, 2023 | 34.24 | 34.38 | 32.60 | 33.00 | 1,175,619 | -1.01(-2.97%) |
Apr 11, 2023 | 33.87 | 34.27 | 33.33 | 34.01 | 1,181,289 | +0.60(+1.80%) |
Apr 10, 2023 | 31.91 | 33.44 | 31.88 | 33.41 | 1,271,806 | +1.08(+3.34%) |
Apr 06, 2023 | 32.40 | 32.59 | 31.91 | 32.33 | 868,892 | -0.17(-0.52%) |
Apr 05, 2023 | 33.74 | 33.74 | 31.65 | 32.50 | 2,600,687 | -1.68(-4.92%) |
Apr 04, 2023 | 34.81 | 34.97 | 34.01 | 34.18 | 1,048,256 | -0.41(-1.19%) |
Apr 03, 2023 | 34.63 | 34.79 | 33.85 | 34.59 | 1,531,250 | +0.44(+1.29%) |
Mar 31, 2023 | 33.71 | 34.30 | 33.41 | 34.15 | 1,210,125 | +0.85(+2.55%) |
Mar 30, 2023 | 33.80 | 34.07 | 33.06 | 33.30 | 1,128,294 | +0.17(+0.51%) |
Mar 29, 2023 | 32.87 | 33.27 | 32.50 | 33.13 | 1,449,361 | +0.46(+1.41%) |
Mar 28, 2023 | 32.10 | 33.14 | 32.02 | 32.67 | 1,219,088 | +0.73(+2.29%) |
Mar 27, 2023 | 32.27 | 32.65 | 31.45 | 31.94 | 1,742,764 | +0.09(+0.28%) |
Mar 24, 2023 | 30.38 | 32.23 | 30.18 | 31.85 | 1,906,560 | +1.21(+3.95%) |
Mar 23, 2023 | 31.42 | 32.27 | 30.07 | 30.64 | 1,328,402 | -0.40(-1.29%) |
Mar 22, 2023 | 31.92 | 32.15 | 30.99 | 31.04 | 2,685,677 | -0.72(-2.27%) |
Mar 21, 2023 | 32.44 | 33.11 | 31.64 | 31.76 | 1,852,051 | +0.06(+0.19%) |
Mar 20, 2023 | 30.58 | 32.13 | 30.43 | 31.70 | 2,326,139 | +1.37(+4.52%) |
Mar 17, 2023 | 31.23 | 31.64 | 30.27 | 30.33 | 2,793,714 | -0.45(-1.46%) |
Mar 16, 2023 | 29.84 | 31.43 | 29.60 | 30.78 | 1,376,362 | +0.50(+1.65%) |
Mar 15, 2023 | 30.09 | 30.62 | 29.67 | 30.28 | 1,928,253 | -0.73(-2.35%) |
Mar 14, 2023 | 31.74 | 32.16 | 30.51 | 31.01 | 1,902,944 | +0.19(+0.62%) |
Mar 13, 2023 | 31.05 | 31.72 | 30.20 | 30.82 | 2,546,952 | -1.03(-3.23%) |
Mar 10, 2023 | 32.07 | 32.55 | 31.07 | 31.85 | 1,553,594 | -0.66(-2.03%) |
Mar 09, 2023 | 33.50 | 33.92 | 32.37 | 32.51 | 1,765,063 | -1.30(-3.85%) |
Mar 08, 2023 | 35.03 | 35.03 | 33.38 | 33.81 | 1,301,631 | -0.90(-2.59%) |
Mar 07, 2023 | 34.61 | 35.85 | 34.40 | 34.71 | 1,378,817 | +0.18(+0.52%) |
Mar 06, 2023 | 35.78 | 36.69 | 34.23 | 34.53 | 2,791,931 | -1.25(-3.49%) |
Mar 03, 2023 | 37.80 | 39.29 | 35.60 | 35.78 | 3,096,900 | -1.97(-5.22%) |
Mar 02, 2023 | 38.19 | 38.73 | 37.24 | 37.75 | 2,958,671 | -0.80(-2.08%) |