Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.08 | 27.08 | 26.89 | 26.98 | 118,817 | -0.26(-0.95%) |
May 30, 2023 | 27.59 | 27.59 | 27.16 | 27.24 | 136,263 | -0.19(-0.69%) |
May 26, 2023 | 27.22 | 27.46 | 27.08 | 27.43 | 160,551 | +0.24(+0.88%) |
May 25, 2023 | 27.29 | 27.30 | 27.01 | 27.19 | 109,289 | -0.11(-0.40%) |
May 24, 2023 | 27.39 | 27.39 | 27.25 | 27.30 | 471,800 | -0.21(-0.76%) |
May 23, 2023 | 27.64 | 27.65 | 27.44 | 27.51 | 178,540 | -0.09(-0.33%) |
May 22, 2023 | 27.44 | 27.68 | 27.44 | 27.60 | 195,515 | +0.00(+0.00%) |
May 19, 2023 | 27.84 | 27.84 | 27.46 | 27.60 | 179,728 | +0.08(+0.29%) |
May 18, 2023 | 27.59 | 27.59 | 27.43 | 27.52 | 456,865 | -0.02(-0.07%) |
May 17, 2023 | 27.67 | 27.67 | 27.44 | 27.54 | 135,565 | -0.01(-0.04%) |
May 16, 2023 | 27.82 | 27.82 | 27.55 | 27.55 | 89,119 | -0.32(-1.15%) |
May 15, 2023 | 27.89 | 27.89 | 27.74 | 27.87 | 158,337 | +0.11(+0.40%) |
May 12, 2023 | 27.94 | 27.99 | 27.62 | 27.76 | 139,759 | +0.10(+0.36%) |
May 11, 2023 | 27.64 | 27.68 | 27.50 | 27.66 | 257,137 | -0.07(-0.25%) |
May 10, 2023 | 27.95 | 27.95 | 27.63 | 27.73 | 78,976 | -0.16(-0.57%) |
May 09, 2023 | 27.87 | 27.93 | 27.76 | 27.89 | 81,130 | +0.05(+0.16%) |
May 08, 2023 | 27.77 | 28.02 | 27.76 | 27.84 | 183,545 | +0.07(+0.27%) |
May 05, 2023 | 27.66 | 27.80 | 27.52 | 27.77 | 203,882 | +0.29(+1.06%) |
May 04, 2023 | 27.51 | 27.51 | 27.36 | 27.48 | 145,628 | +0.02(+0.07%) |
May 03, 2023 | 27.49 | 27.56 | 27.38 | 27.46 | 64,295 | +0.10(+0.37%) |
May 02, 2023 | 27.61 | 27.61 | 27.27 | 27.36 | 156,477 | -0.42(-1.51%) |
May 01, 2023 | 27.78 | 27.87 | 27.72 | 27.78 | 58,162 | +0.06(+0.22%) |
Apr 28, 2023 | 27.60 | 27.72 | 27.57 | 27.72 | 139,418 | +0.04(+0.14%) |
Apr 27, 2023 | 27.60 | 27.69 | 27.49 | 27.68 | 53,236 | +0.24(+0.87%) |
Apr 26, 2023 | 27.52 | 27.57 | 27.35 | 27.44 | 218,262 | +0.08(+0.29%) |
Apr 25, 2023 | 27.57 | 27.57 | 27.36 | 27.36 | 186,225 | -0.21(-0.76%) |
Apr 24, 2023 | 27.47 | 27.57 | 27.47 | 27.57 | 160,515 | -0.01(-0.03%) |
Apr 21, 2023 | 27.54 | 27.61 | 27.45 | 27.58 | 82,104 | +0.03(+0.11%) |
Apr 20, 2023 | 27.56 | 27.58 | 27.45 | 27.55 | 98,577 | -0.10(-0.36%) |
Apr 19, 2023 | 27.61 | 27.66 | 27.55 | 27.65 | 93,833 | +0.08(+0.29%) |
Apr 18, 2023 | 27.61 | 27.61 | 27.46 | 27.57 | 84,518 | +0.06(+0.22%) |
Apr 17, 2023 | 27.30 | 27.51 | 27.30 | 27.51 | 62,483 | +0.11(+0.40%) |
Apr 14, 2023 | 27.29 | 27.50 | 27.25 | 27.40 | 95,322 | -0.02(-0.07%) |
Apr 13, 2023 | 27.42 | 27.49 | 27.28 | 27.42 | 247,322 | +0.09(+0.33%) |
Apr 12, 2023 | 27.57 | 27.57 | 27.32 | 27.33 | 138,751 | -0.04(-0.15%) |
Apr 11, 2023 | 27.37 | 27.41 | 27.25 | 27.37 | 128,120 | +0.13(+0.48%) |
Apr 10, 2023 | 27.08 | 27.28 | 27.04 | 27.24 | 93,975 | +0.14(+0.52%) |
Apr 06, 2023 | 26.97 | 27.15 | 26.92 | 27.10 | 175,637 | +0.15(+0.56%) |
Apr 05, 2023 | 26.77 | 27.30 | 26.77 | 26.95 | 75,988 | -0.04(-0.15%) |
Apr 04, 2023 | 27.13 | 27.14 | 26.90 | 26.99 | 93,691 | -0.06(-0.22%) |
Apr 03, 2023 | 26.95 | 27.09 | 26.94 | 27.05 | 118,657 | +0.09(+0.33%) |
Mar 31, 2023 | 26.99 | 27.05 | 26.91 | 26.96 | 142,587 | +0.11(+0.41%) |
Mar 30, 2023 | 26.97 | 26.97 | 26.82 | 26.85 | 171,311 | -0.04(-0.15%) |
Mar 29, 2023 | 26.67 | 26.89 | 26.67 | 26.89 | 118,772 | +0.35(+1.32%) |
Mar 28, 2023 | 26.46 | 26.69 | 26.46 | 26.54 | 114,448 | +0.01(+0.04%) |
Mar 27, 2023 | 26.48 | 26.58 | 26.32 | 26.53 | 91,753 | +0.27(+1.03%) |
Mar 24, 2023 | 25.90 | 26.29 | 25.90 | 26.26 | 76,287 | +0.16(+0.61%) |
Mar 23, 2023 | 26.17 | 26.46 | 26.06 | 26.10 | 92,424 | -0.10(-0.38%) |
Mar 22, 2023 | 26.30 | 26.59 | 26.20 | 26.20 | 103,048 | -0.27(-1.02%) |
Mar 21, 2023 | 26.20 | 26.56 | 26.20 | 26.47 | 111,889 | +0.35(+1.34%) |
Mar 20, 2023 | 26.12 | 26.27 | 26.04 | 26.12 | 63,702 | +0.24(+0.93%) |
Mar 17, 2023 | 26.12 | 26.12 | 25.81 | 25.88 | 87,253 | -0.44(-1.67%) |
Mar 16, 2023 | 26.04 | 26.36 | 25.81 | 26.32 | 137,891 | +0.22(+0.84%) |
Mar 15, 2023 | 26.17 | 26.18 | 25.93 | 26.10 | 67,260 | -0.60(-2.25%) |
Mar 14, 2023 | 26.20 | 26.73 | 26.20 | 26.70 | 98,854 | +0.45(+1.71%) |
Mar 13, 2023 | 26.32 | 26.45 | 26.15 | 26.25 | 87,311 | -0.31(-1.17%) |
Mar 10, 2023 | 26.86 | 26.86 | 26.51 | 26.56 | 197,776 | -0.41(-1.52%) |
Mar 09, 2023 | 27.30 | 27.30 | 26.86 | 26.97 | 136,001 | -0.26(-0.95%) |
Mar 08, 2023 | 27.16 | 27.25 | 27.12 | 27.23 | 94,032 | +0.21(+0.78%) |
Mar 07, 2023 | 27.30 | 27.30 | 27.00 | 27.02 | 132,312 | -0.23(-0.84%) |
Mar 06, 2023 | 27.29 | 27.31 | 27.16 | 27.25 | 119,297 | +0.01(+0.04%) |
Mar 03, 2023 | 27.15 | 27.34 | 27.06 | 27.24 | 111,780 | +0.24(+0.89%) |
Mar 02, 2023 | 26.93 | 27.05 | 26.84 | 27.00 | 71,848 | +0.04(+0.15%) |