Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.39 | 27.46 | 27.30 | 27.32 | 88,230 | -0.12(-0.42%) |
May 30, 2023 | 27.57 | 27.59 | 27.43 | 27.44 | 51,782 | -0.21(-0.77%) |
May 26, 2023 | 27.72 | 27.78 | 27.65 | 27.65 | 22,331 | -0.03(-0.12%) |
May 25, 2023 | 27.56 | 27.71 | 27.54 | 27.69 | 62,704 | +0.19(+0.69%) |
May 24, 2023 | 27.40 | 27.50 | 27.39 | 27.50 | 23,126 | +0.08(+0.28%) |
May 23, 2023 | 27.49 | 27.52 | 27.41 | 27.42 | 26,692 | -0.04(-0.14%) |
May 22, 2023 | 27.40 | 27.47 | 27.35 | 27.46 | 50,775 | +0.06(+0.21%) |
May 19, 2023 | 27.38 | 27.43 | 27.27 | 27.40 | 42,761 | +0.12(+0.42%) |
May 18, 2023 | 27.21 | 27.29 | 27.21 | 27.29 | 33,232 | +0.17(+0.64%) |
May 17, 2023 | 27.00 | 27.12 | 27.00 | 27.11 | 7,453 | +0.11(+0.39%) |
May 16, 2023 | 27.03 | 27.05 | 27.01 | 27.01 | 15,257 | +0.10(+0.36%) |
May 15, 2023 | 26.93 | 26.95 | 26.91 | 26.91 | 47,825 | +0.06(+0.22%) |
May 12, 2023 | 26.71 | 26.85 | 26.69 | 26.85 | 8,390 | +0.17(+0.65%) |
May 11, 2023 | 26.61 | 26.71 | 26.59 | 26.68 | 81,734 | -0.10(-0.39%) |
May 10, 2023 | 26.83 | 26.83 | 26.76 | 26.78 | 18,975 | -0.18(-0.67%) |
May 09, 2023 | 26.93 | 26.96 | 26.92 | 26.96 | 8,548 | +0.04(+0.16%) |
May 08, 2023 | 26.93 | 26.93 | 26.88 | 26.92 | 35,738 | +0.17(+0.65%) |
May 05, 2023 | 26.77 | 26.80 | 26.75 | 26.75 | 19,118 | +0.15(+0.56%) |
May 04, 2023 | 26.65 | 26.66 | 26.44 | 26.60 | 135,760 | +0.01(+0.05%) |
May 03, 2023 | 26.67 | 26.72 | 26.58 | 26.58 | 50,479 | -0.17(-0.63%) |
May 02, 2023 | 27.02 | 27.03 | 26.63 | 26.75 | 80,262 | -0.35(-1.28%) |
May 01, 2023 | 26.90 | 27.13 | 26.87 | 27.10 | 152,791 | +0.32(+1.19%) |
Apr 28, 2023 | 26.82 | 26.87 | 26.77 | 26.78 | 56,999 | -0.20(-0.73%) |
Apr 27, 2023 | 26.91 | 27.00 | 26.90 | 26.98 | 87,146 | +0.19(+0.70%) |
Apr 26, 2023 | 26.70 | 26.82 | 26.66 | 26.79 | 48,610 | +0.11(+0.41%) |
Apr 25, 2023 | 26.79 | 26.79 | 26.68 | 26.68 | 27,453 | -0.27(-1.00%) |
Apr 24, 2023 | 27.00 | 27.02 | 26.94 | 26.95 | 21,933 | -0.11(-0.42%) |
Apr 21, 2023 | 26.94 | 27.08 | 26.93 | 27.06 | 26,043 | +0.08(+0.29%) |
Apr 20, 2023 | 27.00 | 27.03 | 26.98 | 26.99 | 81,041 | -0.16(-0.60%) |
Apr 19, 2023 | 27.16 | 27.22 | 27.12 | 27.15 | 166,471 | +0.08(+0.28%) |
Apr 18, 2023 | 27.13 | 27.13 | 27.03 | 27.07 | 77,248 | -0.05(-0.18%) |
Apr 17, 2023 | 27.05 | 27.12 | 27.04 | 27.12 | 151,483 | +0.18(+0.68%) |
Apr 14, 2023 | 26.90 | 26.98 | 26.90 | 26.94 | 26,565 | +0.15(+0.56%) |
Apr 13, 2023 | 26.66 | 26.80 | 26.63 | 26.79 | 38,849 | +0.08(+0.31%) |
Apr 12, 2023 | 26.64 | 26.91 | 26.64 | 26.71 | 35,884 | -0.06(-0.23%) |
Apr 11, 2023 | 26.74 | 26.83 | 26.74 | 26.77 | 21,985 | +0.02(+0.07%) |
Apr 10, 2023 | 26.68 | 26.78 | 26.68 | 26.75 | 54,358 | +0.27(+1.02%) |
Apr 06, 2023 | 26.46 | 26.48 | 26.43 | 26.48 | 25,520 | +0.00(+0.01%) |
Apr 05, 2023 | 26.50 | 26.51 | 26.40 | 26.48 | 485,042 | -0.10(-0.39%) |
Apr 04, 2023 | 26.87 | 26.87 | 26.55 | 26.58 | 64,819 | -0.17(-0.63%) |
Apr 03, 2023 | 26.90 | 26.92 | 26.71 | 26.75 | 478,344 | -0.11(-0.41%) |
Mar 31, 2023 | 26.96 | 27.00 | 26.84 | 26.86 | 27,613 | -0.16(-0.59%) |
Mar 30, 2023 | 27.08 | 27.08 | 26.99 | 27.02 | 32,840 | -0.02(-0.07%) |
Mar 29, 2023 | 27.05 | 27.08 | 27.00 | 27.04 | 21,481 | +0.05(+0.20%) |
Mar 28, 2023 | 27.01 | 27.05 | 26.95 | 26.98 | 53,739 | +0.03(+0.11%) |
Mar 27, 2023 | 26.89 | 26.96 | 26.84 | 26.95 | 37,583 | +0.33(+1.23%) |
Mar 24, 2023 | 26.51 | 26.65 | 26.44 | 26.63 | 67,100 | +0.00(+0.02%) |
Mar 23, 2023 | 26.81 | 26.85 | 26.61 | 26.62 | 79,758 | -0.15(-0.58%) |
Mar 22, 2023 | 27.16 | 27.19 | 26.75 | 26.78 | 154,307 | -0.35(-1.30%) |
Mar 21, 2023 | 27.07 | 27.16 | 27.00 | 27.13 | 113,014 | +0.23(+0.86%) |
Mar 20, 2023 | 26.72 | 26.93 | 26.72 | 26.90 | 63,578 | +0.13(+0.50%) |
Mar 17, 2023 | 26.88 | 26.88 | 26.68 | 26.76 | 175,966 | -0.31(-1.14%) |
Mar 16, 2023 | 26.68 | 27.11 | 26.64 | 27.07 | 373,291 | +0.23(+0.86%) |
Mar 15, 2023 | 26.76 | 26.96 | 26.63 | 26.84 | 192,814 | -0.39(-1.43%) |
Mar 14, 2023 | 27.09 | 27.27 | 27.08 | 27.23 | 352,785 | +0.29(+1.09%) |
Mar 13, 2023 | 26.83 | 27.03 | 26.70 | 26.93 | 625,912 | -0.34(-1.23%) |
Mar 10, 2023 | 27.41 | 27.46 | 27.26 | 27.27 | 56,906 | -0.53(-1.92%) |
Mar 09, 2023 | 27.90 | 27.92 | 27.75 | 27.80 | 159,204 | -0.14(-0.50%) |
Mar 08, 2023 | 27.83 | 27.97 | 27.78 | 27.94 | 169,533 | +0.01(+0.03%) |
Mar 07, 2023 | 27.88 | 27.98 | 27.78 | 27.93 | 433,793 | +0.01(+0.05%) |
Mar 06, 2023 | 27.82 | 27.94 | 27.82 | 27.92 | 46,970 | +0.06(+0.22%) |
Mar 03, 2023 | 27.94 | 28.01 | 27.86 | 27.86 | 66,926 | -0.24(-0.85%) |
Mar 02, 2023 | 28.12 | 28.14 | 28.06 | 28.10 | 53,710 | +0.13(+0.48%) |