Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.91 | 27.93 | 27.51 | 27.74 | 1,212,641 | -0.45(-1.59%) |
May 30, 2023 | 28.38 | 28.44 | 28.11 | 28.19 | 1,382,661 | +0.20(+0.70%) |
May 26, 2023 | 27.84 | 28.11 | 27.78 | 28.00 | 984,522 | -0.07(-0.24%) |
May 25, 2023 | 27.94 | 28.11 | 27.93 | 28.07 | 1,495,962 | +0.50(+1.81%) |
May 24, 2023 | 27.77 | 27.77 | 27.51 | 27.57 | 1,250,507 | -0.14(-0.49%) |
May 23, 2023 | 27.68 | 27.87 | 27.64 | 27.70 | 1,079,144 | -0.19(-0.67%) |
May 22, 2023 | 27.91 | 28.04 | 27.84 | 27.89 | 1,292,409 | +0.35(+1.28%) |
May 19, 2023 | 27.54 | 27.65 | 27.45 | 27.54 | 730,842 | -0.09(-0.32%) |
May 18, 2023 | 27.58 | 27.68 | 27.50 | 27.63 | 627,683 | +0.07(+0.25%) |
May 17, 2023 | 27.45 | 27.62 | 27.36 | 27.56 | 1,255,029 | +0.31(+1.15%) |
May 16, 2023 | 27.16 | 27.34 | 27.12 | 27.25 | 1,136,282 | +0.29(+1.09%) |
May 15, 2023 | 26.95 | 26.98 | 26.85 | 26.95 | 1,016,570 | -0.15(-0.54%) |
May 12, 2023 | 27.26 | 27.39 | 27.01 | 27.10 | 1,311,747 | +0.16(+0.58%) |
May 11, 2023 | 26.62 | 26.95 | 26.58 | 26.94 | 1,892,674 | +0.56(+2.11%) |
May 10, 2023 | 26.45 | 26.56 | 26.20 | 26.39 | 1,267,578 | +0.05(+0.19%) |
May 09, 2023 | 26.33 | 26.36 | 26.18 | 26.34 | 852,832 | +0.18(+0.67%) |
May 08, 2023 | 26.17 | 26.22 | 26.07 | 26.16 | 664,387 | +0.04(+0.15%) |
May 05, 2023 | 25.63 | 26.15 | 25.54 | 26.12 | 890,549 | +0.70(+2.77%) |
May 04, 2023 | 25.47 | 25.59 | 25.41 | 25.42 | 967,388 | -0.16(-0.61%) |
May 03, 2023 | 25.59 | 25.80 | 25.51 | 25.58 | 868,798 | +0.02(+0.08%) |
May 02, 2023 | 25.61 | 25.62 | 25.32 | 25.56 | 760,004 | -0.21(-0.83%) |
May 01, 2023 | 25.98 | 26.07 | 25.74 | 25.77 | 1,041,748 | -0.19(-0.72%) |
Apr 28, 2023 | 25.70 | 25.97 | 25.66 | 25.96 | 1,003,723 | +0.09(+0.34%) |
Apr 27, 2023 | 25.50 | 25.87 | 25.50 | 25.87 | 1,294,566 | +0.67(+2.67%) |
Apr 26, 2023 | 25.31 | 25.44 | 25.16 | 25.19 | 1,211,160 | -0.07(-0.27%) |
Apr 25, 2023 | 25.49 | 25.52 | 25.14 | 25.26 | 1,044,511 | -0.27(-1.07%) |
Apr 24, 2023 | 25.26 | 25.57 | 25.25 | 25.54 | 880,938 | +0.22(+0.89%) |
Apr 21, 2023 | 25.36 | 25.38 | 25.18 | 25.31 | 699,446 | -0.04(-0.15%) |
Apr 20, 2023 | 25.38 | 25.50 | 25.23 | 25.35 | 990,152 | -0.21(-0.84%) |
Apr 19, 2023 | 25.62 | 25.63 | 25.53 | 25.57 | 643,551 | -0.20(-0.76%) |
Apr 18, 2023 | 25.83 | 25.89 | 25.69 | 25.76 | 770,524 | -0.02(-0.08%) |
Apr 17, 2023 | 25.57 | 25.78 | 25.49 | 25.78 | 1,135,457 | +0.29(+1.15%) |
Apr 14, 2023 | 25.58 | 25.67 | 25.44 | 25.49 | 1,176,406 | -0.46(-1.77%) |
Apr 13, 2023 | 26.00 | 26.01 | 25.78 | 25.95 | 719,085 | +0.13(+0.49%) |
Apr 12, 2023 | 25.96 | 26.05 | 25.74 | 25.82 | 736,527 | -0.08(-0.30%) |
Apr 11, 2023 | 25.93 | 25.98 | 25.87 | 25.90 | 787,464 | +0.16(+0.61%) |
Apr 10, 2023 | 25.44 | 25.76 | 25.44 | 25.74 | 1,591,015 | +0.22(+0.88%) |
Apr 06, 2023 | 25.67 | 25.68 | 25.47 | 25.52 | 816,183 | -0.44(-1.69%) |
Apr 05, 2023 | 26.02 | 26.03 | 25.82 | 25.96 | 867,436 | -0.33(-1.26%) |
Apr 04, 2023 | 26.37 | 26.44 | 26.14 | 26.29 | 1,021,602 | +0.13(+0.49%) |
Apr 03, 2023 | 26.04 | 26.16 | 25.95 | 26.16 | 914,984 | +0.29(+1.13%) |
Mar 31, 2023 | 25.79 | 25.88 | 25.72 | 25.87 | 780,688 | +0.26(+1.03%) |
Mar 30, 2023 | 25.72 | 25.76 | 25.53 | 25.60 | 727,278 | +0.09(+0.34%) |
Mar 29, 2023 | 25.54 | 25.56 | 25.38 | 25.52 | 920,173 | +0.68(+2.75%) |
Mar 28, 2023 | 24.78 | 24.91 | 24.78 | 24.83 | 779,409 | -0.01(-0.04%) |
Mar 27, 2023 | 24.85 | 24.93 | 24.73 | 24.84 | 596,273 | +0.16(+0.66%) |
Mar 24, 2023 | 24.61 | 24.68 | 24.41 | 24.68 | 792,477 | +0.06(+0.23%) |
Mar 23, 2023 | 24.83 | 24.92 | 24.47 | 24.62 | 932,512 | +0.11(+0.43%) |
Mar 22, 2023 | 24.65 | 24.91 | 24.50 | 24.52 | 1,008,073 | +0.00(+0.00%) |
Mar 21, 2023 | 24.54 | 24.60 | 24.39 | 24.52 | 954,607 | +0.27(+1.11%) |
Mar 20, 2023 | 24.05 | 24.35 | 24.03 | 24.25 | 1,664,443 | +0.31(+1.28%) |
Mar 17, 2023 | 24.19 | 24.28 | 23.92 | 23.94 | 1,528,932 | -0.55(-2.24%) |
Mar 16, 2023 | 24.01 | 24.51 | 23.96 | 24.49 | 1,713,018 | +0.59(+2.45%) |
Mar 15, 2023 | 23.97 | 24.00 | 23.62 | 23.90 | 1,375,302 | -0.50(-2.05%) |
Mar 14, 2023 | 24.23 | 24.23 | 24.12 | 24.40 | 1,332,001 | -0.30(-1.21%) |
Mar 13, 2023 | 24.72 | 24.88 | 24.61 | 24.70 | 1,337,667 | -0.52(-2.06%) |
Mar 10, 2023 | 25.43 | 25.55 | 25.09 | 25.22 | 1,129,918 | -0.13(-0.53%) |
Mar 09, 2023 | 25.71 | 25.77 | 25.32 | 25.35 | 1,063,823 | -0.14(-0.56%) |
Mar 08, 2023 | 25.47 | 25.58 | 25.40 | 25.50 | 649,222 | +0.14(+0.57%) |
Mar 07, 2023 | 25.67 | 25.68 | 25.29 | 25.35 | 880,710 | -0.19(-0.75%) |
Mar 06, 2023 | 25.64 | 25.69 | 25.52 | 25.54 | 899,362 | -0.10(-0.37%) |
Mar 03, 2023 | 25.34 | 25.64 | 25.29 | 25.64 | 1,914,130 | +0.59(+2.34%) |
Mar 02, 2023 | 24.82 | 25.06 | 24.80 | 25.05 | 969,387 | -0.12(-0.46%) |