Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 203 | -0.07(-0.26%) |
May 30, 2023 | 28.31 | 28.31 | 28.28 | 28.28 | 520 | -0.11(-0.40%) |
May 26, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 0 | +0.36(+1.29%) |
May 25, 2023 | 27.95 | 28.03 | 27.95 | 28.03 | 1,016 | +0.25(+0.91%) |
May 24, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 10 | -0.12(-0.43%) |
May 23, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | -0.40(-1.42%) |
May 22, 2023 | 28.40 | 28.44 | 28.30 | 28.30 | 3,435 | -0.07(-0.24%) |
May 19, 2023 | 28.34 | 28.37 | 28.32 | 28.37 | 1,374 | -0.03(-0.09%) |
May 18, 2023 | 28.23 | 28.40 | 28.23 | 28.40 | 505 | +0.20(+0.72%) |
May 17, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 35 | +0.13(+0.47%) |
May 16, 2023 | 28.14 | 28.14 | 28.06 | 28.06 | 101 | -0.10(-0.37%) |
May 15, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 44 | +0.03(+0.11%) |
May 12, 2023 | 28.01 | 28.13 | 28.01 | 28.13 | 1,002 | -0.01(-0.03%) |
May 11, 2023 | 28.14 | 28.17 | 28.12 | 28.14 | 23,631 | -0.05(-0.18%) |
May 10, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 7 | +0.23(+0.81%) |
May 09, 2023 | 27.92 | 27.96 | 27.92 | 27.96 | 202 | -0.06(-0.21%) |
May 08, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 506 | -0.04(-0.13%) |
May 05, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 100 | +0.22(+0.79%) |
May 04, 2023 | 27.89 | 27.89 | 27.78 | 27.84 | 56,895 | -0.09(-0.32%) |
May 03, 2023 | 28.20 | 28.20 | 27.93 | 27.93 | 301 | +0.05(+0.17%) |
May 02, 2023 | 27.70 | 27.90 | 27.70 | 27.88 | 10,106 | -0.08(-0.29%) |
May 01, 2023 | 28.04 | 28.04 | 27.96 | 27.96 | 4,523 | +0.00(+0.01%) |
Apr 28, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 100 | +0.22(+0.78%) |
Apr 27, 2023 | 27.72 | 27.76 | 27.72 | 27.74 | 5,006 | +0.50(+1.85%) |
Apr 26, 2023 | 27.39 | 27.39 | 27.23 | 27.23 | 136 | -0.19(-0.70%) |
Apr 25, 2023 | 27.62 | 27.62 | 27.43 | 27.43 | 781 | -0.45(-1.61%) |
Apr 24, 2023 | 27.89 | 27.89 | 27.82 | 27.87 | 12,317 | +0.01(+0.03%) |
Apr 21, 2023 | 27.82 | 27.87 | 27.77 | 27.87 | 19,571 | +0.11(+0.41%) |
Apr 20, 2023 | 27.80 | 27.80 | 27.74 | 27.75 | 5,795 | -0.03(-0.09%) |
Apr 19, 2023 | 27.71 | 27.81 | 27.71 | 27.78 | 2,818 | -0.02(-0.07%) |
Apr 18, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.02(+0.08%) |
Apr 17, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 41 | +0.08(+0.30%) |
Apr 14, 2023 | 27.72 | 27.72 | 27.66 | 27.69 | 9,142 | -0.15(-0.52%) |
Apr 13, 2023 | 27.61 | 27.84 | 27.61 | 27.84 | 65,549 | +0.34(+1.23%) |
Apr 12, 2023 | 27.62 | 27.68 | 27.50 | 27.50 | 3,707 | -0.02(-0.07%) |
Apr 11, 2023 | 27.50 | 27.54 | 27.50 | 27.52 | 2,614 | +0.01(+0.05%) |
Apr 10, 2023 | 27.40 | 27.53 | 27.40 | 27.51 | 2,533 | +0.01(+0.05%) |
Apr 06, 2023 | 27.26 | 27.49 | 27.26 | 27.49 | 18,238 | +0.09(+0.33%) |
Apr 05, 2023 | 27.40 | 27.40 | 27.31 | 27.40 | 13,617 | +0.01(+0.03%) |
Apr 04, 2023 | 27.36 | 27.39 | 27.35 | 27.39 | 4,827 | -0.03(-0.10%) |
Apr 03, 2023 | 27.35 | 27.42 | 27.30 | 27.42 | 5,044 | +0.06(+0.22%) |
Mar 31, 2023 | 27.24 | 27.36 | 27.24 | 27.36 | 1,152 | +0.37(+1.38%) |
Mar 30, 2023 | 26.98 | 26.99 | 26.90 | 26.99 | 52,325 | +0.13(+0.49%) |
Mar 29, 2023 | 26.77 | 26.90 | 26.76 | 26.86 | 68,721 | +0.30(+1.15%) |
Mar 28, 2023 | 26.52 | 26.69 | 26.46 | 26.55 | 64,783 | +0.09(+0.33%) |
Mar 27, 2023 | 26.41 | 26.59 | 26.41 | 26.46 | 61,210 | +0.14(+0.53%) |
Mar 24, 2023 | 26.02 | 26.32 | 26.02 | 26.32 | 10,528 | +0.17(+0.65%) |
Mar 23, 2023 | 26.43 | 26.52 | 25.98 | 26.15 | 99,850 | +0.01(+0.06%) |
Mar 22, 2023 | 26.44 | 26.58 | 26.14 | 26.14 | 22,949 | -0.34(-1.28%) |
Mar 21, 2023 | 26.45 | 26.48 | 26.32 | 26.48 | 821 | +0.20(+0.77%) |
Mar 20, 2023 | 26.00 | 26.28 | 26.00 | 26.28 | 1,537 | +0.22(+0.84%) |
Mar 17, 2023 | 26.28 | 26.28 | 26.04 | 26.06 | 9,857 | -0.22(-0.82%) |
Mar 16, 2023 | 26.10 | 26.28 | 26.10 | 26.27 | 18,897 | +0.49(+1.92%) |
Mar 15, 2023 | 25.67 | 25.78 | 25.54 | 25.78 | 12,105 | -0.11(-0.41%) |
Mar 14, 2023 | 25.76 | 25.89 | 25.76 | 25.89 | 267 | +0.33(+1.30%) |
Mar 13, 2023 | 25.68 | 25.68 | 25.56 | 25.56 | 3,031 | +0.21(+0.84%) |
Mar 10, 2023 | 25.74 | 25.74 | 25.34 | 25.34 | 21,878 | -0.34(-1.34%) |
Mar 09, 2023 | 26.09 | 26.10 | 25.69 | 25.69 | 736 | -0.36(-1.38%) |
Mar 08, 2023 | 26.02 | 26.05 | 26.02 | 26.04 | 2,365 | +0.05(+0.19%) |
Mar 07, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.39(-1.48%) |
Mar 06, 2023 | 26.55 | 26.55 | 26.38 | 26.38 | 351 | -0.10(-0.38%) |
Mar 03, 2023 | 26.37 | 26.48 | 26.37 | 26.48 | 11,625 | +0.33(+1.27%) |
Mar 02, 2023 | 25.87 | 26.15 | 25.86 | 26.15 | 6,845 | +0.35(+1.34%) |