Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.50 | 27.72 | 26.97 | 27.20 | 4,823,934 | -0.58(-2.10%) |
May 30, 2023 | 27.70 | 27.96 | 27.50 | 27.78 | 3,001,844 | +0.14(+0.49%) |
May 26, 2023 | 27.14 | 27.70 | 27.14 | 27.65 | 3,579,538 | +0.68(+2.52%) |
May 25, 2023 | 26.92 | 27.20 | 26.49 | 26.97 | 3,386,936 | -0.17(-0.61%) |
May 24, 2023 | 27.23 | 27.31 | 26.84 | 27.13 | 2,197,127 | -0.23(-0.85%) |
May 23, 2023 | 27.17 | 27.85 | 27.08 | 27.37 | 3,320,030 | +0.16(+0.57%) |
May 22, 2023 | 26.87 | 27.25 | 26.56 | 27.21 | 3,067,418 | +0.23(+0.86%) |
May 19, 2023 | 27.05 | 27.17 | 26.75 | 26.98 | 2,526,374 | +0.18(+0.69%) |
May 18, 2023 | 26.45 | 26.83 | 26.23 | 26.79 | 1,736,559 | +0.15(+0.55%) |
May 17, 2023 | 26.31 | 26.71 | 26.07 | 26.65 | 1,458,813 | +0.54(+2.08%) |
May 16, 2023 | 26.81 | 26.92 | 26.10 | 26.10 | 2,604,761 | -0.95(-3.52%) |
May 15, 2023 | 26.94 | 27.20 | 26.64 | 27.05 | 1,873,833 | +0.24(+0.91%) |
May 12, 2023 | 27.05 | 27.13 | 26.51 | 26.81 | 2,070,471 | -0.01(-0.04%) |
May 11, 2023 | 26.92 | 27.20 | 26.70 | 26.82 | 1,866,748 | -0.26(-0.97%) |
May 10, 2023 | 26.83 | 27.13 | 26.40 | 27.08 | 3,053,320 | +0.47(+1.77%) |
May 09, 2023 | 26.92 | 27.04 | 26.54 | 26.61 | 2,682,781 | -0.48(-1.77%) |
May 08, 2023 | 27.41 | 27.56 | 26.96 | 27.09 | 2,173,943 | -0.26(-0.95%) |
May 05, 2023 | 27.39 | 27.62 | 27.11 | 27.35 | 2,701,941 | +0.11(+0.39%) |
May 04, 2023 | 28.18 | 28.74 | 27.06 | 27.25 | 7,154,740 | -0.54(-1.94%) |
May 03, 2023 | 28.28 | 28.61 | 27.74 | 27.79 | 2,794,155 | -0.40(-1.43%) |
May 02, 2023 | 28.90 | 28.90 | 27.65 | 28.19 | 2,013,679 | -0.78(-2.69%) |
May 01, 2023 | 28.73 | 29.22 | 28.68 | 28.97 | 2,076,947 | +0.19(+0.67%) |
Apr 28, 2023 | 28.43 | 29.14 | 28.26 | 28.78 | 1,814,467 | +0.56(+1.98%) |
Apr 27, 2023 | 28.16 | 28.25 | 27.62 | 28.22 | 3,248,296 | +0.25(+0.89%) |
Apr 26, 2023 | 28.17 | 28.43 | 27.77 | 27.97 | 3,401,060 | -0.41(-1.46%) |
Apr 25, 2023 | 28.59 | 29.08 | 28.35 | 28.38 | 2,395,474 | -1.29(-4.34%) |
Apr 24, 2023 | 29.62 | 29.78 | 29.51 | 29.67 | 1,578,876 | +0.07(+0.23%) |
Apr 21, 2023 | 29.82 | 29.94 | 29.30 | 29.60 | 2,067,100 | -0.27(-0.90%) |
Apr 20, 2023 | 30.08 | 30.08 | 29.59 | 29.87 | 2,373,635 | +0.23(+0.78%) |
Apr 19, 2023 | 29.42 | 29.80 | 29.08 | 29.64 | 1,670,192 | +0.15(+0.52%) |
Apr 18, 2023 | 29.47 | 29.60 | 29.18 | 29.49 | 1,567,704 | +0.01(+0.03%) |
Apr 17, 2023 | 29.02 | 29.49 | 28.89 | 29.48 | 1,176,675 | +0.46(+1.59%) |
Apr 14, 2023 | 29.06 | 29.27 | 28.78 | 29.02 | 1,320,273 | -0.18(-0.63%) |
Apr 13, 2023 | 28.98 | 29.36 | 28.66 | 29.20 | 1,519,681 | +0.18(+0.63%) |
Apr 12, 2023 | 29.57 | 29.72 | 28.91 | 29.02 | 1,539,851 | -0.31(-1.05%) |
Apr 11, 2023 | 29.23 | 29.60 | 28.95 | 29.32 | 1,506,518 | +0.37(+1.26%) |
Apr 10, 2023 | 28.72 | 29.13 | 28.56 | 28.96 | 1,940,434 | +0.06(+0.20%) |
Apr 06, 2023 | 28.96 | 29.12 | 28.74 | 28.90 | 1,725,976 | +0.02(+0.07%) |
Apr 05, 2023 | 28.57 | 28.89 | 28.48 | 28.88 | 1,949,457 | +0.04(+0.13%) |
Apr 04, 2023 | 29.31 | 29.35 | 28.59 | 28.84 | 1,996,585 | -0.50(-1.70%) |
Apr 03, 2023 | 29.46 | 29.91 | 29.30 | 29.34 | 2,107,814 | +0.05(+0.16%) |
Mar 31, 2023 | 28.90 | 29.32 | 28.85 | 29.30 | 1,946,773 | +0.61(+2.11%) |
Mar 30, 2023 | 28.97 | 29.06 | 28.60 | 28.69 | 1,847,881 | +0.09(+0.30%) |
Mar 29, 2023 | 28.31 | 28.73 | 28.19 | 28.60 | 1,946,341 | +0.63(+2.27%) |
Mar 28, 2023 | 27.67 | 28.11 | 27.67 | 27.97 | 1,439,669 | +0.25(+0.90%) |
Mar 27, 2023 | 27.92 | 28.08 | 27.53 | 27.72 | 2,168,541 | +0.21(+0.77%) |
Mar 24, 2023 | 27.02 | 27.62 | 26.76 | 27.51 | 2,452,974 | +0.19(+0.70%) |
Mar 23, 2023 | 27.45 | 27.94 | 27.06 | 27.31 | 2,829,585 | -0.12(-0.42%) |
Mar 22, 2023 | 27.47 | 28.27 | 27.40 | 27.43 | 3,824,332 | -0.03(-0.11%) |
Mar 21, 2023 | 27.79 | 27.88 | 27.35 | 27.46 | 2,207,997 | +0.18(+0.67%) |
Mar 20, 2023 | 26.73 | 27.51 | 26.63 | 27.28 | 3,165,337 | +1.25(+4.80%) |
Mar 17, 2023 | 26.52 | 26.61 | 25.81 | 26.03 | 7,257,038 | -0.69(-2.59%) |
Mar 16, 2023 | 25.96 | 26.97 | 25.94 | 26.72 | 3,299,824 | +0.25(+0.94%) |
Mar 15, 2023 | 26.41 | 26.69 | 26.10 | 26.47 | 2,970,659 | -0.78(-2.86%) |
Mar 14, 2023 | 28.06 | 28.22 | 26.98 | 27.25 | 3,471,506 | -0.09(-0.32%) |
Mar 13, 2023 | 28.07 | 28.20 | 27.28 | 27.33 | 4,511,850 | -1.33(-4.63%) |
Mar 10, 2023 | 29.40 | 29.41 | 28.36 | 28.66 | 2,098,226 | -0.87(-2.93%) |
Mar 09, 2023 | 30.44 | 30.51 | 29.43 | 29.53 | 1,787,748 | -0.71(-2.35%) |
Mar 08, 2023 | 30.02 | 30.24 | 29.85 | 30.24 | 2,081,729 | +0.19(+0.64%) |
Mar 07, 2023 | 30.56 | 30.80 | 30.01 | 30.05 | 2,254,293 | -0.66(-2.16%) |
Mar 06, 2023 | 31.61 | 31.69 | 30.69 | 30.71 | 2,744,559 | -1.00(-3.15%) |
Mar 03, 2023 | 31.40 | 31.80 | 31.13 | 31.71 | 2,406,380 | +0.63(+2.04%) |
Mar 02, 2023 | 30.59 | 31.12 | 30.51 | 31.07 | 1,359,622 | +0.37(+1.19%) |