Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.73 | 26.86 | 26.69 | 26.86 | 1,279 | +0.13(+0.50%) |
May 30, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 1,329 | -0.24(-0.88%) |
May 26, 2023 | 26.83 | 26.96 | 26.83 | 26.96 | 304,911 | +0.02(+0.07%) |
May 25, 2023 | 27.23 | 27.23 | 26.85 | 26.94 | 3,562 | -0.31(-1.13%) |
May 24, 2023 | 27.45 | 27.45 | 27.25 | 27.25 | 1,643 | -0.29(-1.06%) |
May 23, 2023 | 27.73 | 27.73 | 27.54 | 27.54 | 2,582 | -0.39(-1.40%) |
May 22, 2023 | 27.87 | 28.02 | 27.87 | 27.93 | 1,614 | +0.02(+0.07%) |
May 19, 2023 | 27.98 | 27.98 | 27.87 | 27.92 | 725 | +0.21(+0.75%) |
May 18, 2023 | 27.68 | 27.75 | 27.65 | 27.71 | 874 | -0.06(-0.21%) |
May 17, 2023 | 27.67 | 27.82 | 27.66 | 27.77 | 1,710 | -0.05(-0.18%) |
May 16, 2023 | 28.06 | 28.06 | 27.82 | 27.82 | 3,104 | -0.39(-1.37%) |
May 15, 2023 | 28.13 | 28.22 | 28.13 | 28.20 | 1,449 | +0.14(+0.49%) |
May 12, 2023 | 28.14 | 28.59 | 27.99 | 28.06 | 3,972 | +0.00(+0.01%) |
May 11, 2023 | 28.08 | 28.08 | 27.97 | 28.06 | 3,574 | -0.13(-0.47%) |
May 10, 2023 | 28.11 | 28.20 | 27.99 | 28.19 | 2,141 | +0.29(+1.03%) |
May 09, 2023 | 27.92 | 27.96 | 27.91 | 27.91 | 1,351 | -0.12(-0.42%) |
May 08, 2023 | 27.96 | 28.05 | 27.96 | 28.02 | 953 | +0.01(+0.04%) |
May 05, 2023 | 27.76 | 28.02 | 27.76 | 28.01 | 3,299 | +0.30(+1.07%) |
May 04, 2023 | 27.70 | 27.79 | 27.69 | 27.72 | 3,080 | -0.22(-0.78%) |
May 03, 2023 | 27.96 | 28.12 | 27.93 | 27.93 | 10,094 | +0.19(+0.68%) |
May 02, 2023 | 27.86 | 27.86 | 27.71 | 27.75 | 3,531 | -0.24(-0.85%) |
May 01, 2023 | 27.96 | 28.02 | 27.96 | 27.98 | 53,099 | +0.07(+0.25%) |
Apr 28, 2023 | 27.72 | 28.04 | 27.72 | 27.91 | 105,096 | +0.21(+0.75%) |
Apr 27, 2023 | 27.57 | 27.80 | 27.56 | 27.71 | 3,672 | +0.05(+0.18%) |
Apr 26, 2023 | 27.69 | 27.69 | 27.55 | 27.66 | 1,898 | -0.18(-0.64%) |
Apr 25, 2023 | 28.00 | 28.00 | 27.84 | 27.84 | 891 | -0.16(-0.57%) |
Apr 24, 2023 | 28.03 | 28.03 | 27.98 | 27.99 | 1,550 | +0.04(+0.13%) |
Apr 21, 2023 | 27.84 | 28.00 | 27.84 | 27.96 | 1,906 | +0.23(+0.83%) |
Apr 20, 2023 | 27.82 | 27.82 | 27.73 | 27.73 | 487 | -0.05(-0.18%) |
Apr 19, 2023 | 27.61 | 27.83 | 27.61 | 27.78 | 635 | +0.00(+0.00%) |
Apr 18, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 75 | -0.02(-0.08%) |
Apr 17, 2023 | 27.83 | 27.83 | 27.73 | 27.80 | 1,753 | +0.12(+0.43%) |
Apr 14, 2023 | 27.89 | 27.89 | 27.68 | 27.68 | 594 | -0.19(-0.68%) |
Apr 13, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 129 | +0.48(+1.74%) |
Apr 12, 2023 | 27.51 | 27.54 | 27.38 | 27.39 | 3,088 | +0.11(+0.40%) |
Apr 11, 2023 | 27.23 | 27.29 | 27.20 | 27.28 | 2,064 | +0.26(+0.95%) |
Apr 10, 2023 | 26.93 | 27.02 | 26.93 | 27.02 | 2,418 | -0.13(-0.47%) |
Apr 06, 2023 | 26.94 | 27.15 | 26.94 | 27.15 | 3,484 | +0.38(+1.40%) |
Apr 05, 2023 | 26.71 | 26.86 | 26.69 | 26.78 | 1,902 | +0.16(+0.59%) |
Apr 04, 2023 | 26.63 | 26.67 | 26.53 | 26.62 | 7,097 | +0.05(+0.18%) |
Apr 03, 2023 | 26.51 | 26.57 | 26.45 | 26.57 | 1,499 | +0.05(+0.17%) |
Mar 31, 2023 | 26.38 | 26.53 | 26.38 | 26.53 | 2,260 | +0.19(+0.74%) |
Mar 30, 2023 | 26.36 | 26.36 | 26.33 | 26.33 | 343 | +0.12(+0.47%) |
Mar 29, 2023 | 26.23 | 26.23 | 26.21 | 26.21 | 280 | +0.13(+0.48%) |
Mar 28, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 291 | -0.05(-0.18%) |
Mar 27, 2023 | 26.09 | 26.16 | 26.09 | 26.13 | 889 | +0.18(+0.71%) |
Mar 24, 2023 | 25.65 | 25.94 | 25.65 | 25.94 | 970 | +0.18(+0.69%) |
Mar 23, 2023 | 25.91 | 25.91 | 25.66 | 25.77 | 640 | +0.11(+0.42%) |
Mar 22, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 63 | -0.38(-1.47%) |
Mar 21, 2023 | 25.94 | 26.04 | 25.90 | 26.04 | 2,261 | +0.21(+0.81%) |
Mar 20, 2023 | 25.61 | 25.83 | 25.61 | 25.83 | 1,768 | +0.27(+1.06%) |
Mar 17, 2023 | 25.57 | 25.61 | 25.56 | 25.56 | 1,178 | -0.31(-1.18%) |
Mar 16, 2023 | 25.56 | 25.87 | 25.16 | 25.87 | 8,321 | +0.28(+1.08%) |
Mar 15, 2023 | 25.47 | 25.59 | 25.45 | 25.59 | 980 | -0.25(-0.96%) |
Mar 14, 2023 | 25.68 | 25.84 | 25.60 | 25.84 | 1,345 | +0.41(+1.59%) |
Mar 13, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 107 | +0.35(+1.41%) |
Mar 10, 2023 | 25.33 | 25.33 | 25.08 | 25.08 | 250 | -0.29(-1.12%) |
Mar 09, 2023 | 25.58 | 25.58 | 25.36 | 25.36 | 2,331 | -0.25(-0.99%) |
Mar 08, 2023 | 25.63 | 25.63 | 25.50 | 25.62 | 13,576 | -0.15(-0.60%) |
Mar 07, 2023 | 25.84 | 25.84 | 25.77 | 25.77 | 1,582 | -0.35(-1.34%) |
Mar 06, 2023 | 26.24 | 26.25 | 25.98 | 26.12 | 2,717 | -0.23(-0.88%) |
Mar 03, 2023 | 26.08 | 26.35 | 26.08 | 26.35 | 2,116 | +0.34(+1.30%) |
Mar 02, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 385 | +0.13(+0.49%) |