Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.28 | 29.67 | 29.02 | 29.62 | 2,748,218 | +0.33(+1.13%) |
May 30, 2023 | 29.90 | 30.41 | 29.20 | 29.29 | 1,864,091 | -0.18(-0.61%) |
May 26, 2023 | 29.49 | 30.59 | 29.37 | 29.47 | 3,235,313 | -0.20(-0.67%) |
May 25, 2023 | 29.11 | 29.89 | 28.00 | 29.67 | 6,849,096 | +4.26(+16.77%) |
May 24, 2023 | 25.40 | 25.66 | 25.24 | 25.41 | 1,818,638 | -0.14(-0.55%) |
May 23, 2023 | 25.68 | 26.24 | 25.41 | 25.55 | 1,967,065 | -0.23(-0.89%) |
May 22, 2023 | 25.45 | 25.89 | 25.41 | 25.78 | 1,185,936 | +0.16(+0.62%) |
May 19, 2023 | 25.60 | 25.94 | 25.51 | 25.62 | 753,789 | -0.07(-0.27%) |
May 18, 2023 | 26.08 | 26.08 | 24.81 | 25.69 | 1,694,985 | -0.58(-2.21%) |
May 17, 2023 | 25.73 | 26.30 | 25.55 | 26.27 | 1,203,830 | +0.59(+2.30%) |
May 16, 2023 | 25.91 | 26.05 | 25.54 | 25.68 | 996,186 | -0.46(-1.76%) |
May 15, 2023 | 25.45 | 26.23 | 25.34 | 26.14 | 1,146,903 | +0.61(+2.39%) |
May 12, 2023 | 24.75 | 25.54 | 24.70 | 25.53 | 1,435,594 | +1.33(+5.50%) |
May 11, 2023 | 24.55 | 24.60 | 24.09 | 24.20 | 668,674 | -0.46(-1.87%) |
May 10, 2023 | 24.78 | 24.99 | 24.64 | 24.66 | 746,004 | +0.24(+0.98%) |
May 09, 2023 | 24.28 | 24.78 | 24.25 | 24.42 | 598,034 | -0.11(-0.45%) |
May 08, 2023 | 23.88 | 24.55 | 23.88 | 24.53 | 856,572 | +0.59(+2.46%) |
May 05, 2023 | 24.20 | 24.69 | 23.89 | 23.94 | 1,124,061 | -0.08(-0.33%) |
May 04, 2023 | 24.19 | 24.37 | 23.93 | 24.02 | 816,696 | -0.16(-0.66%) |
May 03, 2023 | 23.94 | 24.66 | 23.80 | 24.18 | 1,269,288 | +0.21(+0.88%) |
May 02, 2023 | 24.46 | 24.57 | 23.89 | 23.97 | 935,170 | -0.54(-2.20%) |
May 01, 2023 | 23.95 | 24.54 | 23.90 | 24.51 | 1,061,264 | +0.53(+2.21%) |
Apr 28, 2023 | 23.76 | 24.12 | 23.51 | 23.98 | 774,845 | +0.06(+0.25%) |
Apr 27, 2023 | 24.00 | 24.04 | 23.34 | 23.92 | 982,303 | +0.12(+0.50%) |
Apr 26, 2023 | 23.50 | 24.11 | 23.50 | 23.80 | 726,978 | +0.38(+1.62%) |
Apr 25, 2023 | 23.99 | 23.99 | 23.41 | 23.42 | 798,850 | -0.67(-2.78%) |
Apr 24, 2023 | 24.64 | 24.74 | 23.92 | 24.09 | 897,034 | -0.74(-2.98%) |
Apr 21, 2023 | 24.59 | 24.89 | 24.57 | 24.83 | 648,875 | +0.20(+0.81%) |
Apr 20, 2023 | 25.11 | 25.29 | 24.57 | 24.63 | 754,667 | -0.70(-2.76%) |
Apr 19, 2023 | 25.45 | 25.70 | 25.16 | 25.33 | 1,084,209 | -0.30(-1.17%) |
Apr 18, 2023 | 25.57 | 25.73 | 25.30 | 25.63 | 794,566 | +0.16(+0.63%) |
Apr 17, 2023 | 25.53 | 25.68 | 25.29 | 25.47 | 598,760 | -0.03(-0.12%) |
Apr 14, 2023 | 25.33 | 25.61 | 25.11 | 25.50 | 751,298 | -0.08(-0.31%) |
Apr 13, 2023 | 24.94 | 25.62 | 24.94 | 25.58 | 920,923 | +0.78(+3.15%) |
Apr 12, 2023 | 25.39 | 25.53 | 24.80 | 24.80 | 612,388 | -0.37(-1.47%) |
Apr 11, 2023 | 25.12 | 25.42 | 24.77 | 25.17 | 1,042,669 | -0.14(-0.55%) |
Apr 10, 2023 | 25.15 | 25.58 | 24.96 | 25.31 | 867,644 | -0.11(-0.43%) |
Apr 06, 2023 | 25.13 | 25.62 | 25.02 | 25.42 | 635,604 | +0.12(+0.47%) |
Apr 05, 2023 | 25.52 | 25.60 | 24.75 | 25.30 | 1,405,893 | -0.25(-0.98%) |
Apr 04, 2023 | 25.23 | 25.75 | 25.03 | 25.55 | 1,226,365 | +0.34(+1.35%) |
Apr 03, 2023 | 25.58 | 25.70 | 25.14 | 25.21 | 1,351,484 | -0.78(-3.00%) |
Mar 31, 2023 | 25.32 | 25.99 | 25.17 | 25.99 | 1,434,605 | +0.73(+2.89%) |
Mar 30, 2023 | 25.42 | 25.43 | 24.86 | 25.26 | 747,198 | -0.01(-0.04%) |
Mar 29, 2023 | 25.05 | 25.33 | 24.78 | 25.27 | 649,261 | +0.45(+1.81%) |
Mar 28, 2023 | 25.01 | 25.16 | 24.53 | 24.82 | 925,318 | -0.17(-0.68%) |
Mar 27, 2023 | 24.30 | 25.33 | 24.30 | 24.99 | 1,480,631 | +0.76(+3.14%) |
Mar 24, 2023 | 24.84 | 24.88 | 24.14 | 24.23 | 1,779,264 | -0.82(-3.27%) |
Mar 23, 2023 | 25.01 | 25.65 | 24.86 | 25.05 | 815,651 | +0.21(+0.85%) |
Mar 22, 2023 | 25.70 | 25.70 | 24.83 | 24.84 | 939,128 | -0.89(-3.46%) |
Mar 21, 2023 | 25.64 | 25.93 | 25.50 | 25.73 | 2,008,579 | +0.32(+1.26%) |
Mar 20, 2023 | 25.34 | 25.66 | 25.22 | 25.41 | 1,554,048 | -0.07(-0.27%) |
Mar 17, 2023 | 25.00 | 25.63 | 24.70 | 25.48 | 2,795,492 | +0.07(+0.28%) |
Mar 16, 2023 | 24.50 | 25.44 | 24.16 | 25.41 | 1,159,442 | +0.69(+2.79%) |
Mar 15, 2023 | 24.40 | 24.74 | 24.18 | 24.72 | 900,288 | -0.03(-0.12%) |
Mar 14, 2023 | 24.60 | 25.30 | 24.39 | 24.75 | 2,121,660 | +0.55(+2.27%) |
Mar 13, 2023 | 24.44 | 24.62 | 23.85 | 24.20 | 1,844,741 | -0.48(-1.94%) |
Mar 10, 2023 | 24.70 | 25.16 | 24.31 | 24.68 | 1,987,423 | -0.23(-0.92%) |
Mar 09, 2023 | 26.01 | 26.18 | 24.67 | 24.91 | 2,697,340 | -1.10(-4.23%) |
Mar 08, 2023 | 26.61 | 26.79 | 25.93 | 26.01 | 2,125,520 | -0.49(-1.85%) |
Mar 07, 2023 | 27.04 | 27.86 | 26.10 | 26.50 | 6,257,376 | -2.27(-7.89%) |
Mar 06, 2023 | 28.75 | 29.32 | 28.57 | 28.77 | 3,497,700 | +0.15(+0.52%) |
Mar 03, 2023 | 28.83 | 29.12 | 28.33 | 28.62 | 1,512,954 | +0.10(+0.35%) |
Mar 02, 2023 | 28.19 | 28.64 | 27.64 | 28.52 | 1,360,581 | +0.05(+0.18%) |