Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.92 | 27.31 | 26.82 | 27.08 | 4,784,720 | -0.18(-0.65%) |
May 30, 2023 | 28.08 | 28.13 | 26.49 | 27.26 | 7,084,941 | -1.44(-5.03%) |
May 26, 2023 | 29.09 | 29.23 | 28.02 | 28.70 | 4,783,581 | -0.38(-1.29%) |
May 25, 2023 | 28.97 | 29.49 | 28.84 | 29.08 | 6,937,721 | -0.41(-1.38%) |
May 24, 2023 | 29.21 | 29.53 | 28.66 | 29.48 | 5,119,880 | +0.55(+1.92%) |
May 23, 2023 | 29.55 | 29.60 | 28.87 | 28.93 | 4,336,256 | -0.38(-1.28%) |
May 22, 2023 | 28.52 | 29.35 | 28.47 | 29.31 | 4,340,949 | +0.29(+0.99%) |
May 19, 2023 | 29.76 | 29.95 | 28.63 | 29.02 | 8,482,926 | -0.16(-0.54%) |
May 18, 2023 | 27.18 | 29.24 | 26.96 | 29.18 | 7,595,197 | +1.95(+7.16%) |
May 17, 2023 | 27.18 | 27.39 | 26.80 | 27.23 | 3,644,548 | +0.33(+1.21%) |
May 16, 2023 | 27.03 | 27.54 | 26.86 | 26.90 | 5,361,302 | -0.20(-0.73%) |
May 15, 2023 | 26.48 | 27.11 | 26.38 | 27.10 | 5,672,438 | +1.00(+3.83%) |
May 12, 2023 | 25.10 | 26.24 | 24.74 | 26.10 | 4,930,495 | +1.30(+5.23%) |
May 11, 2023 | 24.49 | 24.90 | 24.35 | 24.80 | 2,436,594 | +0.00(+0.00%) |
May 10, 2023 | 25.27 | 25.39 | 24.60 | 24.80 | 2,810,027 | -0.46(-1.84%) |
May 09, 2023 | 24.98 | 25.62 | 24.84 | 25.27 | 3,765,124 | +0.04(+0.16%) |
May 08, 2023 | 25.80 | 25.81 | 25.07 | 25.23 | 2,618,477 | +0.20(+0.79%) |
May 05, 2023 | 24.83 | 25.44 | 24.75 | 25.03 | 4,228,477 | +1.02(+4.24%) |
May 04, 2023 | 23.96 | 24.37 | 23.67 | 24.01 | 3,205,610 | +0.00(+0.00%) |
May 03, 2023 | 24.39 | 24.78 | 23.91 | 24.01 | 4,655,691 | -0.86(-3.46%) |
May 02, 2023 | 25.17 | 25.43 | 24.55 | 24.87 | 3,768,847 | -0.96(-3.72%) |
May 01, 2023 | 25.73 | 26.15 | 25.31 | 25.83 | 3,026,893 | -0.34(-1.29%) |
Apr 28, 2023 | 24.97 | 26.48 | 24.74 | 26.17 | 7,725,200 | +1.39(+5.59%) |
Apr 27, 2023 | 24.71 | 25.21 | 24.62 | 24.78 | 4,482,969 | +0.30(+1.21%) |
Apr 26, 2023 | 24.82 | 24.82 | 24.09 | 24.49 | 4,377,081 | -0.35(-1.39%) |
Apr 25, 2023 | 25.82 | 26.12 | 24.60 | 24.83 | 6,228,328 | -0.58(-2.30%) |
Apr 24, 2023 | 25.22 | 25.59 | 24.98 | 25.42 | 6,042,869 | +0.19(+0.75%) |
Apr 21, 2023 | 25.29 | 25.53 | 24.95 | 25.23 | 5,928,509 | -0.15(-0.58%) |
Apr 20, 2023 | 25.58 | 25.95 | 25.29 | 25.38 | 2,464,850 | -0.67(-2.58%) |
Apr 19, 2023 | 25.59 | 26.07 | 25.39 | 26.05 | 2,570,135 | -0.28(-1.05%) |
Apr 18, 2023 | 26.46 | 26.74 | 25.97 | 26.33 | 2,728,394 | -0.21(-0.78%) |
Apr 17, 2023 | 27.39 | 27.61 | 26.44 | 26.54 | 2,277,340 | -0.44(-1.61%) |
Apr 14, 2023 | 26.96 | 27.06 | 26.58 | 26.97 | 1,886,280 | +0.12(+0.44%) |
Apr 13, 2023 | 26.74 | 27.24 | 26.57 | 26.85 | 1,554,247 | +0.12(+0.44%) |
Apr 12, 2023 | 27.09 | 27.53 | 26.72 | 26.73 | 1,855,815 | -0.32(-1.17%) |
Apr 11, 2023 | 27.19 | 27.19 | 26.37 | 27.05 | 3,929,789 | +0.24(+0.89%) |
Apr 10, 2023 | 26.66 | 27.34 | 26.42 | 26.81 | 4,223,459 | +0.73(+2.81%) |
Apr 06, 2023 | 26.31 | 26.49 | 25.75 | 26.08 | 2,408,573 | -0.65(-2.44%) |
Apr 05, 2023 | 26.76 | 27.02 | 26.02 | 26.73 | 2,126,466 | +0.18(+0.67%) |
Apr 04, 2023 | 26.61 | 26.70 | 25.95 | 26.55 | 5,247,513 | +0.05(+0.19%) |
Apr 03, 2023 | 27.11 | 27.28 | 26.11 | 26.51 | 4,308,191 | +0.32(+1.21%) |
Mar 31, 2023 | 25.38 | 26.45 | 25.24 | 26.19 | 4,377,995 | +1.31(+5.25%) |
Mar 30, 2023 | 25.22 | 25.32 | 24.53 | 24.88 | 2,265,809 | -0.12(-0.48%) |
Mar 29, 2023 | 25.11 | 25.19 | 24.73 | 25.00 | 2,086,406 | +0.21(+0.84%) |
Mar 28, 2023 | 24.28 | 24.99 | 24.08 | 24.79 | 3,427,992 | +0.38(+1.54%) |
Mar 27, 2023 | 24.04 | 24.64 | 23.68 | 24.42 | 3,677,335 | +0.21(+0.86%) |
Mar 24, 2023 | 23.45 | 24.40 | 23.33 | 24.21 | 2,652,676 | +0.50(+2.13%) |
Mar 23, 2023 | 23.91 | 24.80 | 23.70 | 23.71 | 4,150,395 | -0.12(-0.50%) |
Mar 22, 2023 | 24.26 | 24.52 | 23.63 | 23.82 | 5,384,025 | -0.33(-1.35%) |
Mar 21, 2023 | 23.66 | 24.31 | 23.58 | 24.15 | 4,359,187 | +1.07(+4.63%) |
Mar 20, 2023 | 22.65 | 23.59 | 22.65 | 23.08 | 5,013,473 | +0.45(+1.97%) |
Mar 17, 2023 | 24.68 | 24.77 | 22.48 | 22.64 | 10,535,804 | -2.21(-8.88%) |
Mar 16, 2023 | 23.42 | 24.86 | 23.22 | 24.84 | 3,113,896 | +1.02(+4.28%) |
Mar 15, 2023 | 24.64 | 24.89 | 23.33 | 23.82 | 4,417,428 | -1.59(-6.27%) |
Mar 14, 2023 | 25.10 | 26.04 | 24.82 | 25.42 | 3,066,871 | +0.43(+1.70%) |
Mar 13, 2023 | 24.70 | 25.71 | 24.28 | 24.99 | 3,527,387 | -0.34(-1.32%) |
Mar 10, 2023 | 25.67 | 26.29 | 25.22 | 25.33 | 3,509,312 | -0.64(-2.47%) |
Mar 09, 2023 | 26.99 | 27.11 | 25.60 | 25.97 | 3,934,350 | -0.45(-1.72%) |
Mar 08, 2023 | 26.72 | 27.07 | 25.93 | 26.42 | 3,020,009 | -0.49(-1.83%) |
Mar 07, 2023 | 26.63 | 27.44 | 26.56 | 26.91 | 3,436,496 | +0.14(+0.52%) |
Mar 06, 2023 | 26.61 | 26.91 | 26.04 | 26.78 | 5,125,051 | -0.76(-2.76%) |
Mar 03, 2023 | 26.59 | 27.86 | 26.41 | 27.54 | 4,170,705 | +0.62(+2.31%) |
Mar 02, 2023 | 26.43 | 26.98 | 26.29 | 26.91 | 3,519,127 | +0.36(+1.37%) |