Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.25 | 24.50 | 23.99 | 24.49 | 5,555,820 | +0.03(+0.12%) |
May 30, 2023 | 25.97 | 26.01 | 24.44 | 24.46 | 7,705,990 | -1.78(-6.77%) |
May 26, 2023 | 26.62 | 26.81 | 26.13 | 26.23 | 1,769,440 | -0.20(-0.77%) |
May 25, 2023 | 26.70 | 26.81 | 26.32 | 26.44 | 2,582,367 | -0.48(-1.77%) |
May 24, 2023 | 27.39 | 27.65 | 26.86 | 26.91 | 4,131,398 | -0.77(-2.77%) |
May 23, 2023 | 28.05 | 28.05 | 27.42 | 27.68 | 2,324,730 | -0.49(-1.76%) |
May 22, 2023 | 28.09 | 28.70 | 28.06 | 28.17 | 2,353,286 | +0.28(+1.01%) |
May 19, 2023 | 28.49 | 28.57 | 27.34 | 27.89 | 4,770,433 | -0.28(-1.00%) |
May 18, 2023 | 28.92 | 29.15 | 28.05 | 28.17 | 8,655,909 | +0.54(+1.97%) |
May 17, 2023 | 27.23 | 27.65 | 27.15 | 27.63 | 2,620,496 | -0.02(-0.07%) |
May 16, 2023 | 27.99 | 28.02 | 27.39 | 27.65 | 4,705,853 | -0.64(-2.26%) |
May 15, 2023 | 28.03 | 28.39 | 27.67 | 28.29 | 3,985,345 | +0.78(+2.82%) |
May 12, 2023 | 27.41 | 27.71 | 27.29 | 27.51 | 2,101,081 | -0.35(-1.25%) |
May 11, 2023 | 27.78 | 27.96 | 27.48 | 27.86 | 5,052,794 | -0.03(-0.10%) |
May 10, 2023 | 27.47 | 28.05 | 27.35 | 27.89 | 5,426,502 | +0.39(+1.41%) |
May 09, 2023 | 26.80 | 27.68 | 26.45 | 27.50 | 2,617,350 | +0.05(+0.18%) |
May 08, 2023 | 26.96 | 27.74 | 26.79 | 27.45 | 5,502,736 | +0.51(+1.91%) |
May 05, 2023 | 26.55 | 27.01 | 26.25 | 26.94 | 2,447,245 | +0.56(+2.13%) |
May 04, 2023 | 26.77 | 26.77 | 26.34 | 26.38 | 2,152,313 | -0.19(-0.73%) |
May 03, 2023 | 26.15 | 26.67 | 25.99 | 26.57 | 1,141,737 | +0.22(+0.85%) |
May 02, 2023 | 26.80 | 26.85 | 25.89 | 26.35 | 1,825,095 | -0.31(-1.16%) |
May 01, 2023 | 26.75 | 27.17 | 26.56 | 26.66 | 1,589,760 | -0.19(-0.72%) |
Apr 28, 2023 | 26.36 | 27.06 | 26.36 | 26.85 | 2,474,893 | +0.28(+1.06%) |
Apr 27, 2023 | 26.56 | 26.82 | 26.46 | 26.57 | 1,917,988 | -0.07(-0.25%) |
Apr 26, 2023 | 27.02 | 27.27 | 26.46 | 26.64 | 3,005,557 | +0.00(+0.00%) |
Apr 25, 2023 | 27.40 | 27.45 | 26.44 | 26.64 | 3,675,645 | -0.47(-1.72%) |
Apr 24, 2023 | 27.21 | 27.39 | 26.86 | 27.10 | 2,222,261 | -0.24(-0.89%) |
Apr 21, 2023 | 27.80 | 28.06 | 27.24 | 27.35 | 2,449,907 | -0.81(-2.89%) |
Apr 20, 2023 | 28.09 | 28.57 | 28.08 | 28.16 | 2,202,285 | +0.07(+0.24%) |
Apr 19, 2023 | 27.63 | 28.10 | 27.63 | 28.09 | 1,379,256 | +0.21(+0.77%) |
Apr 18, 2023 | 27.90 | 28.13 | 27.72 | 27.88 | 1,299,625 | -0.04(-0.14%) |
Apr 17, 2023 | 28.04 | 28.10 | 27.80 | 27.92 | 1,106,739 | +0.36(+1.30%) |
Apr 14, 2023 | 27.64 | 27.66 | 27.30 | 27.56 | 895,582 | -0.10(-0.35%) |
Apr 13, 2023 | 27.77 | 28.12 | 27.62 | 27.66 | 1,942,954 | +0.27(+0.99%) |
Apr 12, 2023 | 27.78 | 27.78 | 27.20 | 27.39 | 3,344,024 | -0.45(-1.60%) |
Apr 11, 2023 | 28.07 | 28.22 | 27.83 | 27.83 | 1,802,030 | +0.00(+0.00%) |
Apr 10, 2023 | 27.58 | 27.89 | 27.55 | 27.83 | 2,659,325 | +0.02(+0.07%) |
Apr 06, 2023 | 27.57 | 27.87 | 27.38 | 27.81 | 1,183,912 | +0.39(+1.41%) |
Apr 05, 2023 | 27.55 | 27.68 | 27.24 | 27.42 | 1,637,039 | -0.11(-0.39%) |
Apr 04, 2023 | 27.53 | 27.79 | 27.41 | 27.53 | 2,040,457 | +0.11(+0.38%) |
Apr 03, 2023 | 27.52 | 27.69 | 27.23 | 27.43 | 2,760,815 | -0.02(-0.07%) |
Mar 31, 2023 | 27.18 | 27.63 | 27.18 | 27.45 | 3,127,471 | +0.22(+0.81%) |
Mar 30, 2023 | 27.40 | 27.62 | 27.11 | 27.23 | 2,632,750 | +0.15(+0.57%) |
Mar 29, 2023 | 27.68 | 27.81 | 26.95 | 27.07 | 2,919,226 | -0.50(-1.81%) |
Mar 28, 2023 | 27.31 | 27.59 | 27.12 | 27.57 | 2,656,025 | +0.61(+2.27%) |
Mar 27, 2023 | 26.87 | 27.27 | 26.76 | 26.96 | 2,219,472 | -0.34(-1.26%) |
Mar 24, 2023 | 27.51 | 27.59 | 26.90 | 27.30 | 2,267,182 | -0.03(-0.11%) |
Mar 23, 2023 | 27.50 | 27.65 | 27.07 | 27.33 | 4,397,270 | +0.26(+0.95%) |
Mar 22, 2023 | 27.20 | 27.44 | 27.00 | 27.07 | 3,169,095 | +0.04(+0.14%) |
Mar 21, 2023 | 26.79 | 27.12 | 26.72 | 27.03 | 3,400,015 | +0.20(+0.75%) |
Mar 20, 2023 | 26.77 | 27.13 | 26.73 | 26.83 | 3,376,765 | -0.41(-1.51%) |
Mar 17, 2023 | 27.37 | 27.71 | 26.64 | 27.24 | 4,504,093 | +0.43(+1.61%) |
Mar 16, 2023 | 24.85 | 26.91 | 24.57 | 26.81 | 4,807,273 | +1.97(+7.94%) |
Mar 15, 2023 | 25.20 | 25.23 | 24.75 | 24.84 | 4,321,819 | -0.32(-1.26%) |
Mar 14, 2023 | 24.31 | 25.20 | 24.31 | 25.16 | 4,268,226 | +0.54(+2.18%) |
Mar 13, 2023 | 24.55 | 25.07 | 24.18 | 24.62 | 2,913,385 | -0.03(-0.12%) |
Mar 10, 2023 | 23.92 | 24.82 | 23.79 | 24.65 | 2,757,071 | +0.73(+3.04%) |
Mar 09, 2023 | 24.42 | 24.52 | 23.92 | 23.92 | 2,361,407 | -0.58(-2.38%) |
Mar 08, 2023 | 24.11 | 24.55 | 24.09 | 24.51 | 2,279,816 | +0.16(+0.67%) |
Mar 07, 2023 | 24.44 | 24.65 | 24.04 | 24.34 | 3,845,997 | -0.05(-0.20%) |
Mar 06, 2023 | 23.89 | 24.53 | 23.75 | 24.39 | 3,301,479 | +0.72(+3.03%) |
Mar 03, 2023 | 22.98 | 23.87 | 22.92 | 23.67 | 4,577,606 | +0.47(+2.02%) |
Mar 02, 2023 | 23.08 | 23.49 | 22.48 | 23.20 | 15,195,217 | -0.07(-0.29%) |