Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.64 | 27.64 | 27.38 | 27.52 | 36,387 | -0.29(-1.04%) |
May 30, 2023 | 27.90 | 27.90 | 27.69 | 27.81 | 57,682 | +0.00(+0.01%) |
May 26, 2023 | 27.71 | 27.81 | 27.59 | 27.81 | 42,534 | +0.24(+0.86%) |
May 25, 2023 | 27.69 | 27.69 | 27.39 | 27.57 | 60,279 | -0.11(-0.40%) |
May 24, 2023 | 27.91 | 27.91 | 27.64 | 27.68 | 61,486 | -0.37(-1.33%) |
May 23, 2023 | 28.20 | 28.32 | 28.05 | 28.05 | 49,773 | -0.16(-0.57%) |
May 22, 2023 | 28.20 | 28.33 | 28.07 | 28.22 | 47,665 | +0.05(+0.17%) |
May 19, 2023 | 28.36 | 28.42 | 28.00 | 28.17 | 497,390 | -0.12(-0.44%) |
May 18, 2023 | 28.09 | 28.30 | 27.99 | 28.29 | 31,314 | +0.18(+0.64%) |
May 17, 2023 | 27.87 | 28.15 | 27.74 | 28.11 | 47,901 | +0.39(+1.41%) |
May 16, 2023 | 28.02 | 28.04 | 27.72 | 27.72 | 192,993 | -0.47(-1.67%) |
May 15, 2023 | 28.13 | 28.22 | 28.00 | 28.19 | 22,182 | +0.12(+0.43%) |
May 12, 2023 | 28.13 | 28.19 | 27.87 | 28.07 | 83,970 | +0.05(+0.18%) |
May 11, 2023 | 28.04 | 28.10 | 27.91 | 28.02 | 66,032 | -0.19(-0.67%) |
May 10, 2023 | 28.48 | 28.48 | 27.93 | 28.21 | 49,781 | -0.01(-0.04%) |
May 09, 2023 | 28.20 | 28.28 | 28.11 | 28.22 | 43,689 | -0.09(-0.33%) |
May 08, 2023 | 28.55 | 28.55 | 28.26 | 28.31 | 30,384 | -0.11(-0.38%) |
May 05, 2023 | 28.28 | 28.50 | 28.27 | 28.42 | 45,358 | +0.48(+1.72%) |
May 04, 2023 | 28.11 | 28.12 | 27.82 | 27.94 | 92,774 | -0.30(-1.06%) |
May 03, 2023 | 28.38 | 28.62 | 28.24 | 28.24 | 26,674 | -0.03(-0.11%) |
May 02, 2023 | 28.68 | 28.68 | 27.95 | 28.27 | 40,592 | -0.49(-1.70%) |
May 01, 2023 | 28.79 | 28.96 | 28.74 | 28.76 | 50,753 | -0.06(-0.21%) |
Apr 28, 2023 | 28.49 | 28.85 | 28.49 | 28.82 | 32,903 | +0.27(+0.95%) |
Apr 27, 2023 | 28.09 | 28.55 | 28.09 | 28.55 | 44,246 | +0.51(+1.82%) |
Apr 26, 2023 | 28.23 | 28.32 | 27.99 | 28.04 | 31,921 | -0.25(-0.88%) |
Apr 25, 2023 | 28.53 | 28.55 | 28.28 | 28.29 | 53,911 | -0.43(-1.50%) |
Apr 24, 2023 | 28.67 | 28.72 | 28.59 | 28.72 | 28,979 | +0.05(+0.17%) |
Apr 21, 2023 | 28.76 | 28.76 | 28.55 | 28.67 | 69,561 | +0.02(+0.07%) |
Apr 20, 2023 | 28.57 | 28.77 | 28.57 | 28.65 | 58,146 | -0.14(-0.49%) |
Apr 19, 2023 | 28.65 | 28.82 | 28.57 | 28.79 | 23,419 | +0.06(+0.22%) |
Apr 18, 2023 | 28.81 | 28.81 | 28.62 | 28.73 | 65,475 | +0.01(+0.02%) |
Apr 17, 2023 | 28.42 | 28.75 | 28.42 | 28.72 | 72,129 | +0.28(+0.98%) |
Apr 14, 2023 | 28.67 | 28.74 | 28.34 | 28.44 | 56,503 | -0.21(-0.73%) |
Apr 13, 2023 | 28.63 | 28.70 | 28.40 | 28.65 | 27,954 | +0.12(+0.42%) |
Apr 12, 2023 | 28.90 | 28.90 | 28.51 | 28.53 | 68,361 | -0.19(-0.66%) |
Apr 11, 2023 | 28.53 | 28.84 | 28.53 | 28.72 | 45,248 | +0.32(+1.13%) |
Apr 10, 2023 | 28.11 | 28.41 | 28.11 | 28.40 | 44,192 | +0.15(+0.53%) |
Apr 06, 2023 | 28.25 | 28.28 | 28.10 | 28.25 | 42,156 | +0.08(+0.28%) |
Apr 05, 2023 | 28.17 | 28.25 | 28.06 | 28.17 | 78,588 | -0.06(-0.21%) |
Apr 04, 2023 | 28.64 | 28.70 | 28.09 | 28.23 | 69,356 | -0.41(-1.43%) |
Apr 03, 2023 | 28.79 | 28.82 | 28.52 | 28.64 | 47,147 | -0.06(-0.21%) |
Mar 31, 2023 | 28.44 | 28.70 | 28.35 | 28.70 | 196,948 | +0.43(+1.52%) |
Mar 30, 2023 | 28.39 | 28.39 | 28.15 | 28.27 | 95,229 | +0.18(+0.64%) |
Mar 29, 2023 | 27.98 | 28.16 | 27.91 | 28.09 | 72,345 | +0.41(+1.48%) |
Mar 28, 2023 | 27.47 | 27.71 | 27.47 | 27.68 | 45,373 | +0.13(+0.47%) |
Mar 27, 2023 | 27.69 | 27.72 | 27.41 | 27.55 | 59,527 | +0.25(+0.92%) |
Mar 24, 2023 | 26.84 | 27.34 | 26.72 | 27.30 | 62,907 | +0.33(+1.22%) |
Mar 23, 2023 | 27.31 | 27.56 | 26.79 | 26.97 | 86,153 | -0.25(-0.92%) |
Mar 22, 2023 | 27.93 | 27.96 | 27.22 | 27.22 | 39,222 | -0.69(-2.47%) |
Mar 21, 2023 | 27.85 | 27.96 | 27.76 | 27.91 | 74,610 | +0.49(+1.79%) |
Mar 20, 2023 | 27.23 | 27.57 | 27.23 | 27.42 | 57,533 | +0.38(+1.41%) |
Mar 17, 2023 | 27.50 | 27.50 | 26.99 | 27.04 | 90,130 | -0.66(-2.38%) |
Mar 16, 2023 | 27.10 | 27.74 | 27.01 | 27.70 | 61,950 | +0.30(+1.09%) |
Mar 15, 2023 | 27.44 | 27.44 | 27.08 | 27.40 | 45,211 | -0.56(-2.00%) |
Mar 14, 2023 | 28.33 | 28.34 | 27.68 | 27.96 | 20,657 | +0.43(+1.56%) |
Mar 13, 2023 | 27.53 | 27.83 | 27.27 | 27.53 | 55,913 | -0.64(-2.27%) |
Mar 10, 2023 | 29.03 | 29.07 | 28.09 | 28.17 | 49,553 | -1.14(-3.89%) |
Mar 09, 2023 | 30.31 | 30.32 | 29.30 | 29.31 | 21,733 | -1.14(-3.74%) |
Mar 08, 2023 | 30.31 | 30.53 | 30.27 | 30.45 | 56,266 | +0.10(+0.33%) |
Mar 07, 2023 | 30.89 | 30.97 | 30.35 | 30.35 | 81,878 | -0.63(-2.03%) |
Mar 06, 2023 | 31.27 | 31.30 | 30.92 | 30.98 | 34,577 | -0.17(-0.55%) |
Mar 03, 2023 | 30.96 | 31.22 | 30.83 | 31.15 | 37,786 | +0.38(+1.23%) |
Mar 02, 2023 | 30.52 | 30.83 | 30.36 | 30.77 | 72,115 | +0.08(+0.26%) |