Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.98 | 29.38 | 28.74 | 29.35 | 588,527 | +0.25(+0.87%) |
May 30, 2023 | 29.24 | 29.41 | 28.94 | 29.09 | 397,312 | +0.50(+1.76%) |
May 26, 2023 | 28.16 | 28.65 | 27.97 | 28.59 | 385,874 | +0.36(+1.27%) |
May 25, 2023 | 28.76 | 28.79 | 27.92 | 28.23 | 521,378 | -0.59(-2.04%) |
May 24, 2023 | 29.65 | 29.72 | 28.76 | 28.82 | 416,837 | -1.04(-3.49%) |
May 23, 2023 | 29.71 | 30.14 | 29.69 | 29.86 | 493,374 | -0.05(-0.17%) |
May 22, 2023 | 29.86 | 30.04 | 29.52 | 29.91 | 411,318 | +0.12(+0.40%) |
May 19, 2023 | 29.89 | 30.02 | 29.75 | 29.79 | 470,160 | +0.05(+0.17%) |
May 18, 2023 | 29.76 | 30.01 | 29.43 | 29.74 | 450,136 | -0.22(-0.74%) |
May 17, 2023 | 30.31 | 30.46 | 29.79 | 29.96 | 633,673 | -0.15(-0.51%) |
May 16, 2023 | 30.38 | 30.51 | 29.70 | 30.12 | 630,105 | -0.41(-1.34%) |
May 15, 2023 | 30.46 | 30.85 | 30.32 | 30.53 | 495,908 | +0.20(+0.65%) |
May 12, 2023 | 30.32 | 30.54 | 30.07 | 30.33 | 570,096 | +0.30(+0.99%) |
May 11, 2023 | 29.99 | 30.07 | 29.72 | 30.03 | 510,813 | -0.03(-0.11%) |
May 10, 2023 | 30.29 | 30.45 | 29.64 | 30.07 | 567,684 | -0.13(-0.42%) |
May 09, 2023 | 29.86 | 30.24 | 29.56 | 30.19 | 493,223 | +0.18(+0.60%) |
May 08, 2023 | 30.25 | 30.48 | 29.83 | 30.01 | 672,542 | +0.09(+0.29%) |
May 05, 2023 | 28.03 | 29.95 | 27.74 | 29.93 | 770,673 | +2.47(+8.98%) |
May 04, 2023 | 27.99 | 28.06 | 27.37 | 27.46 | 430,476 | -0.56(-2.01%) |
May 03, 2023 | 28.09 | 28.45 | 27.89 | 28.03 | 570,059 | +0.03(+0.12%) |
May 02, 2023 | 28.27 | 28.30 | 27.72 | 27.99 | 474,315 | -0.35(-1.23%) |
May 01, 2023 | 28.42 | 28.57 | 28.28 | 28.34 | 369,870 | -0.16(-0.57%) |
Apr 28, 2023 | 28.27 | 28.54 | 27.91 | 28.50 | 467,610 | +0.26(+0.91%) |
Apr 27, 2023 | 28.15 | 28.50 | 28.12 | 28.25 | 381,568 | +0.26(+0.94%) |
Apr 26, 2023 | 28.71 | 28.83 | 27.92 | 27.98 | 502,411 | -0.73(-2.53%) |
Apr 25, 2023 | 29.00 | 29.18 | 28.65 | 28.71 | 428,449 | -0.45(-1.55%) |
Apr 24, 2023 | 28.92 | 29.28 | 28.74 | 29.16 | 399,510 | +0.20(+0.68%) |
Apr 21, 2023 | 28.50 | 29.06 | 28.34 | 28.97 | 501,612 | +0.55(+1.95%) |
Apr 20, 2023 | 28.59 | 28.74 | 28.27 | 28.41 | 730,133 | -0.32(-1.13%) |
Apr 19, 2023 | 28.51 | 28.80 | 28.27 | 28.74 | 542,695 | +0.07(+0.24%) |
Apr 18, 2023 | 28.94 | 28.99 | 28.43 | 28.67 | 582,290 | -0.20(-0.68%) |
Apr 17, 2023 | 28.87 | 28.87 | 28.41 | 28.86 | 661,076 | -0.03(-0.12%) |
Apr 14, 2023 | 28.84 | 29.03 | 28.63 | 28.90 | 606,360 | -0.12(-0.41%) |
Apr 13, 2023 | 28.64 | 29.07 | 28.52 | 29.02 | 502,541 | +0.51(+1.80%) |
Apr 12, 2023 | 28.80 | 28.99 | 28.38 | 28.50 | 417,114 | -0.07(-0.24%) |
Apr 11, 2023 | 27.72 | 28.62 | 27.69 | 28.57 | 652,291 | +0.76(+2.73%) |
Apr 10, 2023 | 28.16 | 28.30 | 27.60 | 27.81 | 565,713 | -0.62(-2.19%) |
Apr 06, 2023 | 28.88 | 28.93 | 28.33 | 28.44 | 454,298 | -0.44(-1.51%) |
Apr 05, 2023 | 28.87 | 29.19 | 28.76 | 28.87 | 611,533 | +0.00(+0.00%) |
Apr 04, 2023 | 29.13 | 29.30 | 28.83 | 28.87 | 636,988 | -0.15(-0.53%) |
Apr 03, 2023 | 29.82 | 29.88 | 28.99 | 29.03 | 640,582 | -0.79(-2.66%) |
Mar 31, 2023 | 29.08 | 29.87 | 29.08 | 29.82 | 1,025,057 | +0.78(+2.70%) |
Mar 30, 2023 | 28.79 | 29.40 | 28.62 | 29.03 | 919,180 | +0.46(+1.61%) |
Mar 29, 2023 | 28.38 | 28.62 | 27.95 | 28.57 | 805,064 | +0.40(+1.42%) |
Mar 28, 2023 | 27.70 | 28.36 | 27.70 | 28.17 | 983,266 | +0.60(+2.17%) |
Mar 27, 2023 | 27.40 | 27.74 | 27.34 | 27.57 | 669,055 | +0.30(+1.09%) |
Mar 24, 2023 | 26.86 | 27.28 | 26.44 | 27.28 | 735,166 | +0.36(+1.33%) |
Mar 23, 2023 | 27.07 | 27.92 | 26.85 | 26.92 | 819,011 | +0.01(+0.03%) |
Mar 22, 2023 | 27.03 | 27.39 | 26.90 | 26.91 | 791,573 | -0.21(-0.79%) |
Mar 21, 2023 | 26.93 | 27.38 | 26.75 | 27.12 | 1,460,810 | +0.32(+1.18%) |
Mar 20, 2023 | 26.57 | 26.91 | 26.16 | 26.81 | 1,218,444 | +0.20(+0.74%) |
Mar 17, 2023 | 26.37 | 26.68 | 25.92 | 26.61 | 1,497,143 | +0.28(+1.07%) |
Mar 16, 2023 | 25.89 | 26.36 | 25.17 | 26.33 | 1,324,751 | +0.18(+0.69%) |
Mar 15, 2023 | 25.95 | 26.22 | 25.46 | 26.15 | 1,169,340 | -0.08(-0.29%) |
Mar 14, 2023 | 25.40 | 26.43 | 25.39 | 26.23 | 1,000,516 | +1.16(+4.63%) |
Mar 13, 2023 | 24.32 | 25.42 | 24.27 | 25.07 | 970,917 | +0.64(+2.62%) |
Mar 10, 2023 | 25.13 | 25.25 | 24.15 | 24.43 | 1,022,243 | -0.73(-2.88%) |
Mar 09, 2023 | 25.64 | 26.01 | 25.13 | 25.15 | 800,988 | -0.43(-1.67%) |
Mar 08, 2023 | 25.31 | 25.60 | 25.18 | 25.58 | 546,617 | +0.26(+1.01%) |
Mar 07, 2023 | 25.22 | 25.54 | 25.07 | 25.32 | 983,713 | +0.16(+0.64%) |
Mar 06, 2023 | 24.97 | 25.27 | 24.89 | 25.16 | 927,799 | +0.15(+0.61%) |
Mar 03, 2023 | 24.84 | 25.25 | 24.61 | 25.01 | 712,307 | +0.40(+1.63%) |
Mar 02, 2023 | 23.71 | 24.70 | 23.71 | 24.61 | 894,549 | +0.68(+2.85%) |