Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.85 | 28.92 | 28.64 | 28.72 | 6,011 | -0.16(-0.55%) |
May 30, 2023 | 29.21 | 29.21 | 28.67 | 28.88 | 16,321 | +0.21(+0.73%) |
May 26, 2023 | 27.95 | 28.76 | 27.95 | 28.67 | 8,482 | +0.69(+2.47%) |
May 25, 2023 | 27.89 | 28.04 | 27.72 | 27.98 | 5,206 | +0.34(+1.23%) |
May 24, 2023 | 27.62 | 27.70 | 27.52 | 27.64 | 7,157 | +0.01(+0.04%) |
May 23, 2023 | 27.88 | 27.93 | 27.63 | 27.63 | 14,431 | -0.30(-1.07%) |
May 22, 2023 | 27.88 | 28.10 | 27.88 | 27.93 | 10,043 | +0.09(+0.32%) |
May 19, 2023 | 27.90 | 27.92 | 27.76 | 27.84 | 19,482 | -0.13(-0.46%) |
May 18, 2023 | 27.63 | 27.97 | 27.62 | 27.97 | 20,392 | +0.47(+1.72%) |
May 17, 2023 | 27.31 | 27.53 | 27.22 | 27.50 | 9,109 | +0.37(+1.36%) |
May 16, 2023 | 26.90 | 27.28 | 26.90 | 27.13 | 12,450 | +0.27(+1.01%) |
May 15, 2023 | 26.91 | 26.91 | 26.68 | 26.86 | 3,300 | +0.11(+0.41%) |
May 12, 2023 | 26.90 | 26.95 | 26.57 | 26.75 | 9,766 | -0.17(-0.63%) |
May 11, 2023 | 26.76 | 27.08 | 26.60 | 26.92 | 12,048 | +0.38(+1.43%) |
May 10, 2023 | 26.31 | 26.65 | 26.25 | 26.54 | 5,838 | +0.51(+1.96%) |
May 09, 2023 | 26.16 | 26.16 | 26.03 | 26.03 | 1,251 | -0.10(-0.38%) |
May 08, 2023 | 25.88 | 26.13 | 25.88 | 26.13 | 3,268 | +0.13(+0.49%) |
May 05, 2023 | 25.79 | 26.08 | 25.77 | 26.00 | 10,774 | +0.38(+1.49%) |
May 04, 2023 | 25.51 | 25.66 | 25.51 | 25.62 | 8,656 | -0.13(-0.50%) |
May 03, 2023 | 26.03 | 26.03 | 25.71 | 25.75 | 14,471 | -0.05(-0.19%) |
May 02, 2023 | 26.02 | 26.04 | 25.67 | 25.80 | 5,599 | -0.18(-0.68%) |
May 01, 2023 | 25.94 | 26.04 | 25.90 | 25.98 | 3,994 | -0.10(-0.39%) |
Apr 28, 2023 | 26.16 | 26.16 | 25.88 | 26.08 | 8,624 | -0.07(-0.27%) |
Apr 27, 2023 | 25.75 | 26.30 | 25.67 | 26.15 | 10,855 | +1.39(+5.61%) |
Apr 26, 2023 | 24.84 | 25.08 | 24.71 | 24.76 | 10,384 | +0.47(+1.93%) |
Apr 25, 2023 | 24.61 | 24.61 | 24.29 | 24.29 | 3,697 | -0.55(-2.21%) |
Apr 24, 2023 | 25.07 | 25.07 | 24.80 | 24.84 | 2,515 | -0.06(-0.24%) |
Apr 21, 2023 | 24.83 | 24.97 | 24.80 | 24.90 | 2,597 | +0.10(+0.40%) |
Apr 20, 2023 | 24.85 | 24.87 | 24.75 | 24.80 | 3,212 | -0.11(-0.44%) |
Apr 19, 2023 | 24.75 | 25.02 | 24.75 | 24.91 | 3,377 | +0.02(+0.07%) |
Apr 18, 2023 | 25.04 | 25.06 | 24.81 | 24.89 | 5,211 | -0.06(-0.26%) |
Apr 17, 2023 | 25.01 | 25.09 | 24.73 | 24.96 | 11,839 | -0.11(-0.45%) |
Apr 14, 2023 | 25.20 | 25.21 | 24.68 | 25.07 | 15,228 | +0.01(+0.05%) |
Apr 13, 2023 | 24.25 | 25.08 | 24.25 | 25.06 | 20,384 | +0.73(+2.99%) |
Apr 12, 2023 | 24.87 | 24.87 | 24.32 | 24.33 | 18,480 | -0.14(-0.55%) |