Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.44 | 25.81 | 25.30 | 25.45 | 1,410,538 | -0.17(-0.66%) |
May 30, 2023 | 25.29 | 25.68 | 25.08 | 25.62 | 1,173,720 | +0.38(+1.52%) |
May 26, 2023 | 24.88 | 25.36 | 24.69 | 25.24 | 881,359 | +0.47(+1.89%) |
May 25, 2023 | 25.16 | 25.32 | 24.50 | 24.77 | 1,447,831 | -0.59(-2.33%) |
May 24, 2023 | 26.26 | 26.39 | 25.19 | 25.36 | 1,080,142 | -1.00(-3.81%) |
May 23, 2023 | 26.04 | 27.27 | 25.88 | 26.36 | 1,762,760 | +0.59(+2.29%) |
May 22, 2023 | 25.29 | 26.01 | 24.94 | 25.77 | 1,434,538 | +0.58(+2.31%) |
May 19, 2023 | 25.44 | 25.78 | 25.11 | 25.19 | 1,471,862 | +0.03(+0.11%) |
May 18, 2023 | 25.02 | 25.32 | 24.71 | 25.16 | 1,093,696 | -0.05(-0.19%) |
May 17, 2023 | 24.52 | 25.42 | 24.37 | 25.21 | 1,243,830 | +0.77(+3.15%) |
May 16, 2023 | 25.58 | 25.58 | 24.41 | 24.44 | 1,303,716 | -1.23(-4.79%) |
May 15, 2023 | 25.85 | 26.11 | 25.21 | 25.67 | 1,548,328 | -0.05(-0.18%) |
May 12, 2023 | 26.55 | 26.62 | 25.49 | 25.72 | 1,113,005 | -0.74(-2.80%) |
May 11, 2023 | 26.33 | 26.64 | 25.95 | 26.46 | 1,045,827 | -0.27(-1.02%) |
May 10, 2023 | 26.82 | 27.03 | 26.02 | 26.73 | 1,500,987 | +0.20(+0.74%) |
May 09, 2023 | 25.90 | 26.63 | 25.54 | 26.53 | 1,754,728 | +0.23(+0.86%) |
May 08, 2023 | 26.56 | 26.71 | 25.90 | 26.31 | 997,467 | -0.24(-0.92%) |
May 05, 2023 | 26.34 | 26.71 | 26.00 | 26.55 | 1,087,777 | +0.64(+2.46%) |
May 04, 2023 | 25.42 | 26.28 | 25.04 | 25.91 | 1,438,964 | +0.23(+0.91%) |
May 03, 2023 | 26.05 | 26.49 | 25.51 | 25.68 | 1,201,268 | -0.17(-0.65%) |
May 02, 2023 | 26.54 | 26.75 | 25.47 | 25.85 | 1,566,355 | -0.91(-3.40%) |
May 01, 2023 | 27.23 | 27.39 | 26.49 | 26.76 | 1,510,523 | -0.67(-2.43%) |
Apr 28, 2023 | 27.65 | 28.71 | 27.19 | 27.42 | 1,659,322 | -0.02(-0.07%) |
Apr 27, 2023 | 26.30 | 27.73 | 26.26 | 27.44 | 2,323,427 | +0.18(+0.65%) |
Apr 26, 2023 | 27.40 | 27.95 | 27.03 | 27.26 | 1,436,558 | +0.08(+0.31%) |
Apr 25, 2023 | 27.67 | 27.91 | 26.72 | 27.18 | 1,466,865 | -0.85(-3.04%) |
Apr 24, 2023 | 28.23 | 28.37 | 27.68 | 28.03 | 823,726 | -0.21(-0.73%) |
Apr 21, 2023 | 28.72 | 28.78 | 28.12 | 28.24 | 953,802 | -0.27(-0.95%) |
Apr 20, 2023 | 29.07 | 29.44 | 28.42 | 28.51 | 937,060 | -0.91(-3.09%) |
Apr 19, 2023 | 27.87 | 29.47 | 27.81 | 29.42 | 1,076,879 | +1.19(+4.22%) |
Apr 18, 2023 | 28.74 | 28.78 | 27.96 | 28.23 | 910,042 | -0.40(-1.41%) |
Apr 17, 2023 | 27.77 | 28.75 | 27.71 | 28.63 | 1,417,266 | +0.85(+3.07%) |
Apr 14, 2023 | 28.52 | 28.95 | 27.53 | 27.78 | 1,096,333 | -0.41(-1.46%) |
Apr 13, 2023 | 28.38 | 28.53 | 27.78 | 28.19 | 1,711,484 | -0.16(-0.56%) |
Apr 12, 2023 | 30.32 | 30.33 | 28.18 | 28.35 | 1,555,219 | -1.51(-5.06%) |
Apr 11, 2023 | 29.65 | 30.32 | 29.47 | 29.86 | 1,379,486 | +0.39(+1.34%) |
Apr 10, 2023 | 29.73 | 30.24 | 28.74 | 29.47 | 1,394,809 | -0.67(-2.21%) |
Apr 06, 2023 | 30.34 | 30.34 | 29.87 | 30.13 | 833,777 | +0.07(+0.22%) |
Apr 05, 2023 | 29.96 | 30.25 | 29.60 | 30.07 | 1,177,568 | -0.08(-0.28%) |
Apr 04, 2023 | 30.49 | 30.53 | 29.64 | 30.15 | 1,475,335 | -0.17(-0.56%) |
Apr 03, 2023 | 30.68 | 31.18 | 30.03 | 30.32 | 1,159,197 | -0.07(-0.22%) |
Mar 31, 2023 | 30.11 | 30.42 | 29.51 | 30.39 | 2,022,096 | +0.51(+1.69%) |
Mar 30, 2023 | 29.50 | 30.08 | 29.37 | 29.88 | 2,294,220 | +0.93(+3.21%) |
Mar 29, 2023 | 28.46 | 29.08 | 28.13 | 28.95 | 2,194,432 | +1.27(+4.60%) |
Mar 28, 2023 | 27.14 | 27.98 | 27.02 | 27.68 | 945,848 | +0.20(+0.74%) |
Mar 27, 2023 | 27.73 | 28.19 | 27.01 | 27.48 | 1,843,215 | +0.51(+1.88%) |
Mar 24, 2023 | 25.19 | 27.05 | 24.91 | 26.97 | 2,678,221 | +1.52(+5.98%) |
Mar 23, 2023 | 26.67 | 27.08 | 25.35 | 25.45 | 2,164,936 | -1.14(-4.30%) |
Mar 22, 2023 | 27.85 | 27.99 | 26.58 | 26.59 | 1,780,088 | -1.56(-5.53%) |
Mar 21, 2023 | 28.03 | 28.76 | 27.35 | 28.15 | 2,902,491 | +1.12(+4.16%) |
Mar 20, 2023 | 26.55 | 27.73 | 26.54 | 27.02 | 1,870,744 | +0.59(+2.23%) |
Mar 17, 2023 | 27.59 | 27.59 | 25.77 | 26.43 | 3,026,079 | -1.26(-4.56%) |
Mar 16, 2023 | 28.28 | 28.57 | 26.98 | 27.70 | 2,373,182 | -1.03(-3.59%) |
Mar 15, 2023 | 27.41 | 28.96 | 26.91 | 28.73 | 2,759,179 | +0.68(+2.43%) |
Mar 14, 2023 | 29.79 | 29.96 | 27.51 | 28.05 | 2,342,852 | -1.00(-3.46%) |
Mar 13, 2023 | 28.60 | 29.35 | 28.23 | 29.05 | 2,148,903 | +0.19(+0.67%) |
Mar 10, 2023 | 31.61 | 31.67 | 28.50 | 28.86 | 3,190,171 | -2.81(-8.88%) |
Mar 09, 2023 | 32.59 | 32.59 | 31.61 | 31.67 | 1,557,176 | -1.25(-3.81%) |
Mar 08, 2023 | 32.66 | 33.12 | 32.38 | 32.92 | 1,163,745 | +0.18(+0.53%) |
Mar 07, 2023 | 33.76 | 33.98 | 32.55 | 32.75 | 991,515 | -1.07(-3.16%) |
Mar 06, 2023 | 34.16 | 34.42 | 33.78 | 33.82 | 701,853 | -0.02(-0.05%) |
Mar 03, 2023 | 33.83 | 34.14 | 33.50 | 33.84 | 954,924 | +0.28(+0.82%) |
Mar 02, 2023 | 33.14 | 33.69 | 32.72 | 33.56 | 881,253 | +0.21(+0.64%) |