Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.75 | 28.79 | 28.56 | 28.68 | 529,266 | -0.21(-0.72%) |
May 30, 2023 | 29.02 | 29.04 | 28.77 | 28.88 | 467,665 | -0.01(-0.03%) |
May 26, 2023 | 28.61 | 28.93 | 28.60 | 28.89 | 475,913 | +0.36(+1.25%) |
May 25, 2023 | 28.53 | 28.61 | 28.36 | 28.54 | 304,287 | +0.18(+0.63%) |
May 24, 2023 | 28.47 | 28.47 | 28.26 | 28.36 | 366,582 | -0.21(-0.73%) |
May 23, 2023 | 28.76 | 28.84 | 28.55 | 28.57 | 390,003 | -0.28(-0.96%) |
May 22, 2023 | 28.82 | 28.95 | 28.74 | 28.84 | 400,689 | +0.02(+0.07%) |
May 19, 2023 | 28.94 | 29.00 | 28.73 | 28.82 | 302,277 | -0.06(-0.20%) |
May 18, 2023 | 28.59 | 28.91 | 28.53 | 28.88 | 366,076 | +0.29(+1.00%) |
May 17, 2023 | 28.38 | 28.64 | 28.26 | 28.60 | 463,066 | +0.37(+1.29%) |
May 16, 2023 | 28.37 | 28.41 | 28.23 | 28.23 | 381,798 | -0.21(-0.73%) |
May 15, 2023 | 28.38 | 28.48 | 28.26 | 28.44 | 344,823 | +0.11(+0.38%) |
May 12, 2023 | 28.47 | 28.47 | 28.14 | 28.33 | 416,128 | -0.04(-0.14%) |
May 11, 2023 | 28.37 | 28.37 | 28.20 | 28.37 | 409,241 | -0.05(-0.17%) |
May 10, 2023 | 28.50 | 28.56 | 28.15 | 28.42 | 428,945 | +0.12(+0.42%) |
May 09, 2023 | 28.29 | 28.40 | 28.29 | 28.30 | 316,496 | -0.13(-0.45%) |
May 08, 2023 | 28.48 | 28.48 | 28.34 | 28.43 | 357,810 | +0.00(+0.00%) |
May 05, 2023 | 28.18 | 28.49 | 28.17 | 28.43 | 339,617 | +0.54(+1.95%) |
May 04, 2023 | 28.00 | 28.02 | 27.78 | 27.89 | 337,012 | -0.25(-0.88%) |
May 03, 2023 | 28.33 | 28.51 | 28.12 | 28.13 | 658,645 | -0.17(-0.59%) |
May 02, 2023 | 28.61 | 28.61 | 28.08 | 28.30 | 1,637,004 | -0.36(-1.24%) |
May 01, 2023 | 28.64 | 28.79 | 28.63 | 28.66 | 362,319 | +0.01(+0.03%) |
Apr 28, 2023 | 28.38 | 28.65 | 28.37 | 28.65 | 409,044 | +0.23(+0.80%) |
Apr 27, 2023 | 28.08 | 28.43 | 28.04 | 28.42 | 408,261 | +0.53(+1.91%) |
Apr 26, 2023 | 28.10 | 28.13 | 27.85 | 27.89 | 830,447 | -0.16(-0.56%) |
Apr 25, 2023 | 28.41 | 28.41 | 28.04 | 28.04 | 349,567 | -0.48(-1.70%) |
Apr 24, 2023 | 28.51 | 28.59 | 28.40 | 28.53 | 321,323 | +0.02(+0.07%) |
Apr 21, 2023 | 28.51 | 28.53 | 28.38 | 28.51 | 556,523 | +0.00(+0.00%) |
Apr 20, 2023 | 28.41 | 28.62 | 28.39 | 28.51 | 459,144 | -0.13(-0.45%) |
Apr 19, 2023 | 28.53 | 28.71 | 28.50 | 28.64 | 495,372 | -0.03(-0.10%) |
Apr 18, 2023 | 28.73 | 28.76 | 28.57 | 28.67 | 347,759 | +0.02(+0.07%) |
Apr 17, 2023 | 28.51 | 28.65 | 28.44 | 28.65 | 361,152 | +0.10(+0.35%) |
Apr 14, 2023 | 28.54 | 28.73 | 28.37 | 28.55 | 354,273 | -0.05(-0.19%) |
Apr 13, 2023 | 28.30 | 28.63 | 28.28 | 28.60 | 314,584 | +0.36(+1.28%) |
Apr 12, 2023 | 28.51 | 28.54 | 28.21 | 28.24 | 440,100 | -0.14(-0.49%) |
Apr 11, 2023 | 28.37 | 28.47 | 28.30 | 28.38 | 310,740 | +0.05(+0.17%) |
Apr 10, 2023 | 28.09 | 28.33 | 28.06 | 28.33 | 343,983 | +0.09(+0.31%) |
Apr 06, 2023 | 28.12 | 28.27 | 28.02 | 28.24 | 401,132 | +0.10(+0.35%) |
Apr 05, 2023 | 28.16 | 28.24 | 28.01 | 28.14 | 364,786 | -0.13(-0.45%) |
Apr 04, 2023 | 28.56 | 28.56 | 28.15 | 28.27 | 433,367 | -0.23(-0.80%) |
Apr 03, 2023 | 28.40 | 28.53 | 28.29 | 28.50 | 361,363 | +0.10(+0.35%) |
Mar 31, 2023 | 28.08 | 28.41 | 28.07 | 28.40 | 288,269 | +0.41(+1.48%) |
Mar 30, 2023 | 27.99 | 28.06 | 27.87 | 27.98 | 490,153 | +0.14(+0.50%) |
Mar 29, 2023 | 27.77 | 27.86 | 27.67 | 27.85 | 349,720 | +0.38(+1.40%) |
Mar 28, 2023 | 27.41 | 27.52 | 27.33 | 27.46 | 376,151 | -0.04(-0.14%) |
Mar 27, 2023 | 27.53 | 27.63 | 27.42 | 27.50 | 385,460 | +0.12(+0.43%) |
Mar 24, 2023 | 27.14 | 27.40 | 26.97 | 27.38 | 633,613 | +0.14(+0.51%) |
Mar 23, 2023 | 27.42 | 27.69 | 27.04 | 27.24 | 646,552 | +0.03(+0.11%) |
Mar 22, 2023 | 27.73 | 27.93 | 27.21 | 27.21 | 394,412 | -0.46(-1.68%) |
Mar 21, 2023 | 27.56 | 27.74 | 27.50 | 27.68 | 485,176 | +0.41(+1.51%) |
Mar 20, 2023 | 27.11 | 27.35 | 27.09 | 27.27 | 352,088 | +0.23(+0.84%) |
Mar 17, 2023 | 27.36 | 27.36 | 26.92 | 27.04 | 736,396 | -0.33(-1.22%) |
Mar 16, 2023 | 26.76 | 27.41 | 26.70 | 27.37 | 576,128 | +0.44(+1.64%) |
Mar 15, 2023 | 26.71 | 26.93 | 26.56 | 26.93 | 604,409 | -0.25(-0.91%) |
Mar 14, 2023 | 27.17 | 27.33 | 26.86 | 27.18 | 462,929 | +0.44(+1.66%) |
Mar 13, 2023 | 26.57 | 27.08 | 26.43 | 26.73 | 372,034 | -0.12(-0.44%) |
Mar 10, 2023 | 27.27 | 27.40 | 26.74 | 26.85 | 358,448 | -0.50(-1.83%) |
Mar 09, 2023 | 27.96 | 28.06 | 27.29 | 27.35 | 432,316 | -0.55(-1.97%) |
Mar 08, 2023 | 27.91 | 27.95 | 27.73 | 27.91 | 409,073 | +0.03(+0.11%) |
Mar 07, 2023 | 28.29 | 28.29 | 27.82 | 27.88 | 310,770 | -0.40(-1.43%) |
Mar 06, 2023 | 28.39 | 28.50 | 28.23 | 28.28 | 326,669 | -0.04(-0.14%) |
Mar 03, 2023 | 27.99 | 28.35 | 27.96 | 28.32 | 341,574 | +0.43(+1.55%) |
Mar 02, 2023 | 27.51 | 27.95 | 27.50 | 27.89 | 3,786,597 | +0.20(+0.71%) |