Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 157 | -0.08(-0.30%) |
May 30, 2023 | 26.58 | 26.58 | 26.31 | 26.31 | 401 | -0.41(-1.55%) |
May 26, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 250 | +0.03(+0.10%) |
May 25, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 121 | -0.29(-1.08%) |
May 24, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 134 | -0.32(-1.17%) |
May 23, 2023 | 27.57 | 27.57 | 27.31 | 27.31 | 403 | -0.30(-1.09%) |
May 22, 2023 | 27.70 | 27.70 | 27.61 | 27.61 | 303 | +0.09(+0.31%) |
May 19, 2023 | 27.51 | 27.53 | 27.51 | 27.53 | 268 | +0.05(+0.17%) |
May 18, 2023 | 27.24 | 27.48 | 27.24 | 27.48 | 6,459 | +0.12(+0.43%) |
May 17, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 791 | -0.05(-0.19%) |
May 16, 2023 | 27.61 | 27.61 | 27.41 | 27.41 | 546 | -0.32(-1.16%) |
May 15, 2023 | 27.73 | 27.74 | 27.71 | 27.74 | 488 | +0.09(+0.32%) |
May 12, 2023 | 27.57 | 27.65 | 27.54 | 27.65 | 2,054 | -0.03(-0.12%) |
May 11, 2023 | 27.71 | 27.73 | 27.67 | 27.68 | 897 | -0.25(-0.90%) |
May 10, 2023 | 28.16 | 28.20 | 27.79 | 27.94 | 946 | -0.07(-0.24%) |
May 09, 2023 | 27.98 | 28.03 | 27.98 | 28.00 | 695 | -0.36(-1.26%) |
May 08, 2023 | 28.60 | 28.60 | 28.36 | 28.36 | 1,169 | -0.06(-0.20%) |
May 05, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 101 | +0.26(+0.94%) |
May 04, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 186 | -0.12(-0.41%) |
May 03, 2023 | 28.30 | 28.30 | 28.27 | 28.27 | 617 | -0.02(-0.08%) |
May 02, 2023 | 28.11 | 28.30 | 28.11 | 28.30 | 1,123 | -0.20(-0.70%) |
May 01, 2023 | 28.65 | 28.65 | 28.44 | 28.50 | 1,230 | +0.02(+0.07%) |
Apr 28, 2023 | 28.33 | 28.48 | 28.33 | 28.48 | 207 | +0.12(+0.42%) |
Apr 27, 2023 | 28.12 | 28.36 | 28.12 | 28.36 | 311 | +0.32(+1.15%) |
Apr 26, 2023 | 27.97 | 28.03 | 27.97 | 28.03 | 357 | -0.17(-0.60%) |
Apr 25, 2023 | 28.06 | 28.27 | 28.06 | 28.20 | 394 | -0.07(-0.26%) |
Apr 24, 2023 | 28.69 | 28.69 | 28.28 | 28.28 | 1,250 | +0.03(+0.11%) |
Apr 21, 2023 | 28.21 | 28.24 | 28.13 | 28.24 | 1,114 | +0.10(+0.35%) |
Apr 20, 2023 | 28.16 | 28.17 | 28.14 | 28.14 | 722 | -0.13(-0.46%) |
Apr 19, 2023 | 28.33 | 28.33 | 28.28 | 28.28 | 17,548 | +0.08(+0.28%) |
Apr 18, 2023 | 27.98 | 28.20 | 27.98 | 28.20 | 1,844 | +0.18(+0.63%) |
Apr 17, 2023 | 28.02 | 28.02 | 28.00 | 28.02 | 574 | +0.16(+0.59%) |
Apr 14, 2023 | 27.94 | 27.94 | 27.73 | 27.86 | 321 | -0.07(-0.23%) |
Apr 13, 2023 | 27.32 | 27.92 | 27.32 | 27.92 | 859 | +0.31(+1.14%) |
Apr 12, 2023 | 27.62 | 27.62 | 27.59 | 27.61 | 426 | -0.11(-0.39%) |
Apr 11, 2023 | 27.67 | 27.85 | 27.67 | 27.72 | 1,853 | +0.21(+0.75%) |
Apr 10, 2023 | 27.43 | 27.51 | 27.43 | 27.51 | 804 | +0.13(+0.49%) |
Apr 06, 2023 | 27.32 | 27.38 | 27.30 | 27.38 | 965 | +0.04(+0.15%) |
Apr 05, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 28 | -0.07(-0.24%) |
Apr 04, 2023 | 27.31 | 27.40 | 27.31 | 27.40 | 842 | -0.31(-1.12%) |
Apr 03, 2023 | 27.94 | 27.94 | 27.70 | 27.71 | 407 | +0.11(+0.40%) |
Mar 31, 2023 | 27.63 | 27.63 | 27.60 | 27.60 | 301 | +0.31(+1.14%) |
Mar 30, 2023 | 27.38 | 27.38 | 27.29 | 27.29 | 248 | +0.14(+0.50%) |
Mar 29, 2023 | 27.16 | 27.17 | 27.15 | 27.15 | 626 | +0.19(+0.71%) |
Mar 28, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 141 | +0.05(+0.18%) |
Mar 27, 2023 | 26.71 | 26.91 | 26.54 | 26.91 | 3,135 | +0.18(+0.67%) |
Mar 24, 2023 | 26.34 | 26.74 | 26.34 | 26.74 | 387 | +0.25(+0.95%) |
Mar 23, 2023 | 26.86 | 26.86 | 26.48 | 26.48 | 444 | -0.17(-0.65%) |
Mar 22, 2023 | 27.31 | 27.31 | 26.66 | 26.66 | 218 | -0.31(-1.15%) |
Mar 21, 2023 | 27.00 | 27.00 | 26.97 | 26.97 | 189 | +0.23(+0.86%) |
Mar 20, 2023 | 26.76 | 26.77 | 26.74 | 26.74 | 929 | +0.35(+1.33%) |
Mar 17, 2023 | 26.36 | 26.39 | 26.30 | 26.39 | 1,309 | -0.34(-1.29%) |
Mar 16, 2023 | 26.34 | 26.73 | 26.34 | 26.73 | 583 | +0.34(+1.30%) |
Mar 15, 2023 | 26.22 | 26.39 | 26.22 | 26.39 | 199 | -0.35(-1.32%) |
Mar 14, 2023 | 26.64 | 26.74 | 26.64 | 26.74 | 340 | +0.20(+0.77%) |
Mar 13, 2023 | 26.27 | 26.54 | 26.27 | 26.54 | 2,362 | -0.36(-1.32%) |
Mar 10, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 231 | -0.52(-1.89%) |
Mar 09, 2023 | 27.64 | 27.64 | 27.41 | 27.41 | 244 | -0.33(-1.20%) |
Mar 08, 2023 | 28.14 | 28.14 | 27.65 | 27.75 | 1,863 | -0.11(-0.39%) |
Mar 07, 2023 | 28.05 | 28.05 | 27.85 | 27.85 | 538 | -0.24(-0.86%) |
Mar 06, 2023 | 28.20 | 28.20 | 28.09 | 28.09 | 284 | -0.10(-0.35%) |
Mar 03, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 104 | +0.14(+0.51%) |
Mar 02, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 57 | +0.28(+1.01%) |