Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.45 | 27.45 | 27.38 | 27.41 | 1,429 | -0.09(-0.33%) |
May 30, 2023 | 27.50 | 27.52 | 27.48 | 27.50 | 18,393 | +0.10(+0.37%) |
May 26, 2023 | 27.32 | 27.40 | 27.32 | 27.40 | 5,069 | +0.10(+0.37%) |
May 25, 2023 | 27.35 | 27.35 | 27.30 | 27.30 | 2,928 | +0.01(+0.03%) |
May 24, 2023 | 27.41 | 27.41 | 27.30 | 27.30 | 8,173 | -0.11(-0.40%) |
May 23, 2023 | 27.52 | 27.52 | 27.39 | 27.41 | 3,317 | -0.12(-0.45%) |
May 22, 2023 | 27.51 | 27.54 | 27.48 | 27.53 | 8,945 | +0.07(+0.24%) |
May 19, 2023 | 27.49 | 27.50 | 27.46 | 27.46 | 1,850 | +0.01(+0.05%) |
May 18, 2023 | 27.45 | 27.45 | 27.38 | 27.45 | 5,442 | +0.00(+0.02%) |
May 17, 2023 | 27.41 | 27.47 | 27.39 | 27.45 | 5,410 | +0.08(+0.29%) |
May 16, 2023 | 27.46 | 27.46 | 27.36 | 27.36 | 6,932 | -0.11(-0.38%) |
May 15, 2023 | 27.50 | 27.50 | 27.44 | 27.47 | 3,691 | -0.01(-0.05%) |
May 12, 2023 | 27.55 | 27.55 | 27.47 | 27.48 | 4,289 | -0.06(-0.22%) |
May 11, 2023 | 27.57 | 27.57 | 27.54 | 27.55 | 4,072 | -0.07(-0.27%) |
May 10, 2023 | 27.56 | 27.62 | 27.55 | 27.62 | 2,283 | +0.11(+0.38%) |
May 09, 2023 | 27.54 | 27.54 | 27.51 | 27.52 | 2,564 | -0.03(-0.11%) |
May 08, 2023 | 27.55 | 27.56 | 27.51 | 27.55 | 3,119 | -0.11(-0.38%) |
May 05, 2023 | 27.63 | 27.65 | 27.61 | 27.65 | 2,104 | +0.12(+0.45%) |
May 04, 2023 | 27.50 | 27.55 | 27.44 | 27.53 | 6,117 | -0.07(-0.24%) |
May 03, 2023 | 27.59 | 27.67 | 27.59 | 27.59 | 12,987 | -0.02(-0.05%) |
May 02, 2023 | 27.64 | 27.64 | 27.48 | 27.61 | 3,628 | +0.01(+0.04%) |
May 01, 2023 | 27.68 | 27.69 | 27.60 | 27.60 | 5,205 | -0.23(-0.81%) |
Apr 28, 2023 | 27.83 | 27.86 | 27.82 | 27.83 | 6,727 | +0.06(+0.22%) |
Apr 27, 2023 | 27.75 | 27.78 | 27.73 | 27.77 | 2,608 | +0.08(+0.29%) |
Apr 26, 2023 | 27.72 | 27.72 | 27.68 | 27.68 | 1,055 | -0.04(-0.14%) |
Apr 25, 2023 | 27.73 | 27.74 | 27.73 | 27.73 | 2,224 | -0.05(-0.18%) |
Apr 24, 2023 | 27.74 | 27.77 | 27.73 | 27.77 | 1,768 | +0.07(+0.25%) |
Apr 21, 2023 | 27.71 | 27.73 | 27.70 | 27.70 | 5,572 | +0.01(+0.05%) |
Apr 20, 2023 | 27.69 | 27.70 | 27.69 | 27.69 | 1,432 | +0.00(+0.00%) |
Apr 19, 2023 | 27.67 | 27.72 | 27.67 | 27.69 | 8,635 | -0.07(-0.25%) |
Apr 18, 2023 | 27.79 | 27.79 | 27.74 | 27.76 | 2,805 | +0.06(+0.20%) |
Apr 17, 2023 | 27.69 | 27.71 | 27.69 | 27.70 | 700 | -0.04(-0.14%) |
Apr 14, 2023 | 27.74 | 27.78 | 27.71 | 27.75 | 13,986 | -0.04(-0.13%) |
Apr 13, 2023 | 27.75 | 27.82 | 27.75 | 27.78 | 8,674 | +0.10(+0.37%) |
Apr 12, 2023 | 27.84 | 27.84 | 27.65 | 27.68 | 8,069 | +0.03(+0.11%) |
Apr 11, 2023 | 27.61 | 27.65 | 27.61 | 27.65 | 10,709 | +0.01(+0.04%) |
Apr 10, 2023 | 27.58 | 27.65 | 27.54 | 27.64 | 4,979 | +0.04(+0.14%) |
Apr 06, 2023 | 27.58 | 27.60 | 27.58 | 27.60 | 1,368 | +0.04(+0.15%) |
Apr 05, 2023 | 27.61 | 27.61 | 27.54 | 27.56 | 1,387 | -0.04(-0.15%) |
Apr 04, 2023 | 27.64 | 27.66 | 27.60 | 27.60 | 20,748 | +0.00(+0.00%) |
Apr 03, 2023 | 27.55 | 27.61 | 27.51 | 27.60 | 31,355 | -0.16(-0.57%) |
Mar 31, 2023 | 27.66 | 27.76 | 27.64 | 27.76 | 21,087 | +0.15(+0.55%) |
Mar 30, 2023 | 27.52 | 27.61 | 27.48 | 27.61 | 39,569 | +0.17(+0.63%) |
Mar 29, 2023 | 27.39 | 27.45 | 27.33 | 27.44 | 21,413 | +0.22(+0.79%) |
Mar 28, 2023 | 27.29 | 27.29 | 27.13 | 27.22 | 114,785 | -0.13(-0.48%) |
Mar 27, 2023 | 27.33 | 27.36 | 27.30 | 27.35 | 100,677 | +0.06(+0.20%) |
Mar 24, 2023 | 27.28 | 27.32 | 27.25 | 27.29 | 17,878 | -0.00(-0.01%) |
Mar 23, 2023 | 27.23 | 27.39 | 27.21 | 27.30 | 6,434 | +0.02(+0.08%) |
Mar 22, 2023 | 27.17 | 27.43 | 27.17 | 27.28 | 93,942 | -0.05(-0.18%) |
Mar 21, 2023 | 27.07 | 27.32 | 27.07 | 27.32 | 80,200 | +0.25(+0.93%) |
Mar 20, 2023 | 27.09 | 27.12 | 27.07 | 27.07 | 1,535 | -0.02(-0.06%) |
Mar 17, 2023 | 27.10 | 27.10 | 27.08 | 27.09 | 6,494 | -0.16(-0.61%) |
Mar 16, 2023 | 27.13 | 27.26 | 27.07 | 27.25 | 943 | +0.13(+0.49%) |
Mar 15, 2023 | 27.03 | 27.12 | 27.03 | 27.12 | 4,637 | -0.10(-0.36%) |
Mar 14, 2023 | 27.23 | 27.23 | 27.20 | 27.22 | 1,106 | +0.09(+0.33%) |
Mar 13, 2023 | 27.29 | 27.29 | 27.13 | 27.13 | 6,068 | -0.15(-0.56%) |
Mar 10, 2023 | 27.34 | 27.34 | 27.25 | 27.29 | 1,309 | +0.01(+0.04%) |
Mar 09, 2023 | 27.40 | 27.40 | 27.27 | 27.27 | 1,582 | -0.12(-0.45%) |
Mar 08, 2023 | 27.42 | 27.42 | 27.37 | 27.40 | 1,177 | -0.02(-0.06%) |
Mar 07, 2023 | 27.42 | 27.45 | 27.41 | 27.41 | 2,950 | -0.07(-0.24%) |
Mar 06, 2023 | 27.50 | 27.54 | 27.48 | 27.48 | 2,635 | -0.04(-0.16%) |
Mar 03, 2023 | 27.44 | 27.71 | 27.40 | 27.52 | 3,849 | +0.16(+0.58%) |
Mar 02, 2023 | 27.30 | 27.37 | 27.30 | 27.36 | 3,994 | +0.02(+0.07%) |