Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.40 | 28.45 | 28.03 | 28.33 | 27,470 | -0.28(-0.98%) |
May 30, 2023 | 28.58 | 28.67 | 28.50 | 28.61 | 23,816 | -0.11(-0.38%) |
May 26, 2023 | 28.61 | 28.80 | 28.59 | 28.72 | 21,585 | +0.38(+1.34%) |
May 25, 2023 | 28.22 | 28.58 | 28.20 | 28.34 | 31,451 | +0.19(+0.67%) |
May 24, 2023 | 28.31 | 28.31 | 28.10 | 28.15 | 39,723 | -0.31(-1.09%) |
May 23, 2023 | 28.74 | 28.79 | 28.43 | 28.46 | 27,563 | -0.54(-1.86%) |
May 22, 2023 | 28.88 | 29.09 | 28.88 | 29.00 | 19,091 | -0.03(-0.10%) |
May 19, 2023 | 28.85 | 29.23 | 28.85 | 29.03 | 25,329 | +0.48(+1.66%) |
May 18, 2023 | 28.65 | 28.65 | 28.40 | 28.55 | 25,435 | +0.11(+0.37%) |
May 17, 2023 | 28.40 | 28.53 | 28.30 | 28.45 | 34,801 | -0.43(-1.49%) |
May 16, 2023 | 29.28 | 29.28 | 28.86 | 28.88 | 53,377 | -0.87(-2.92%) |
May 15, 2023 | 29.53 | 29.79 | 29.49 | 29.75 | 20,816 | +0.63(+2.16%) |
May 12, 2023 | 28.87 | 29.12 | 28.87 | 29.12 | 22,076 | -0.24(-0.82%) |
May 11, 2023 | 29.25 | 29.40 | 29.16 | 29.36 | 15,083 | +0.11(+0.38%) |
May 10, 2023 | 28.81 | 29.26 | 28.79 | 29.25 | 21,264 | -1.66(-5.38%) |
May 09, 2023 | 30.87 | 31.03 | 30.81 | 30.91 | 39,675 | -0.67(-2.12%) |
May 08, 2023 | 31.48 | 31.65 | 31.40 | 31.58 | 14,958 | +0.11(+0.34%) |
May 05, 2023 | 31.35 | 31.54 | 31.23 | 31.47 | 15,115 | -0.07(-0.21%) |
May 04, 2023 | 31.56 | 31.68 | 31.48 | 31.54 | 24,227 | +0.02(+0.06%) |
May 03, 2023 | 31.53 | 31.80 | 31.35 | 31.52 | 16,005 | +0.39(+1.25%) |
May 02, 2023 | 30.84 | 31.14 | 30.83 | 31.13 | 17,995 | +0.19(+0.61%) |
May 01, 2023 | 30.55 | 31.54 | 30.55 | 30.94 | 13,492 | -0.09(-0.29%) |
Apr 28, 2023 | 30.76 | 31.11 | 30.76 | 31.03 | 16,504 | +0.22(+0.71%) |
Apr 27, 2023 | 30.57 | 30.84 | 30.47 | 30.81 | 70,243 | +0.21(+0.69%) |
Apr 26, 2023 | 30.73 | 30.84 | 30.59 | 30.60 | 22,777 | -0.26(-0.84%) |
Apr 25, 2023 | 31.59 | 31.59 | 30.86 | 30.86 | 15,392 | -1.01(-3.17%) |
Apr 24, 2023 | 31.92 | 31.92 | 31.77 | 31.87 | 36,097 | +1.25(+4.08%) |
Apr 21, 2023 | 30.21 | 30.65 | 30.21 | 30.62 | 22,142 | +0.67(+2.24%) |
Apr 20, 2023 | 29.96 | 30.07 | 29.88 | 29.95 | 24,360 | +0.43(+1.47%) |
Apr 19, 2023 | 29.24 | 29.58 | 29.19 | 29.52 | 30,638 | +0.09(+0.30%) |
Apr 18, 2023 | 29.46 | 29.46 | 29.24 | 29.43 | 18,904 | +0.08(+0.26%) |
Apr 17, 2023 | 29.38 | 29.42 | 29.22 | 29.35 | 21,086 | -0.05(-0.17%) |
Apr 14, 2023 | 29.65 | 29.65 | 29.26 | 29.40 | 25,551 | -0.54(-1.80%) |
Apr 13, 2023 | 29.80 | 30.00 | 29.80 | 29.94 | 14,620 | +0.12(+0.42%) |
Apr 12, 2023 | 29.87 | 29.99 | 29.73 | 29.82 | 37,321 | +0.12(+0.39%) |
Apr 11, 2023 | 29.71 | 29.78 | 29.60 | 29.70 | 17,033 | +0.10(+0.34%) |
Apr 10, 2023 | 29.70 | 29.70 | 29.21 | 29.60 | 20,809 | -0.05(-0.17%) |
Apr 06, 2023 | 29.44 | 29.73 | 29.44 | 29.65 | 69,348 | +0.34(+1.16%) |
Apr 05, 2023 | 29.22 | 29.34 | 29.12 | 29.31 | 48,373 | +0.48(+1.66%) |
Apr 04, 2023 | 29.01 | 29.09 | 28.82 | 28.83 | 18,946 | -0.12(-0.43%) |
Apr 03, 2023 | 28.65 | 28.95 | 28.60 | 28.95 | 21,598 | +0.20(+0.71%) |
Mar 31, 2023 | 28.76 | 29.01 | 28.68 | 28.75 | 24,802 | +0.21(+0.74%) |
Mar 30, 2023 | 28.28 | 28.58 | 28.24 | 28.54 | 25,671 | +0.91(+3.29%) |
Mar 29, 2023 | 27.28 | 27.68 | 27.12 | 27.63 | 26,847 | -0.15(-0.54%) |
Mar 28, 2023 | 27.79 | 27.89 | 27.56 | 27.78 | 120,180 | -0.04(-0.14%) |
Mar 27, 2023 | 27.93 | 27.97 | 27.75 | 27.82 | 43,385 | +0.43(+1.57%) |
Mar 24, 2023 | 27.19 | 27.41 | 27.11 | 27.39 | 25,328 | +0.12(+0.46%) |
Mar 23, 2023 | 27.41 | 27.62 | 27.20 | 27.27 | 26,497 | -0.20(-0.75%) |
Mar 22, 2023 | 27.59 | 27.85 | 27.43 | 27.47 | 26,555 | +0.38(+1.40%) |
Mar 21, 2023 | 27.08 | 27.16 | 26.93 | 27.09 | 36,995 | -0.08(-0.29%) |
Mar 20, 2023 | 27.24 | 27.32 | 27.04 | 27.17 | 29,198 | +0.02(+0.07%) |
Mar 17, 2023 | 26.74 | 27.29 | 26.74 | 27.15 | 33,278 | +0.28(+1.04%) |
Mar 16, 2023 | 26.13 | 27.02 | 26.00 | 26.87 | 27,323 | +0.86(+3.31%) |
Mar 15, 2023 | 25.88 | 26.09 | 25.49 | 26.01 | 32,690 | -0.65(-2.44%) |
Mar 14, 2023 | 26.77 | 26.77 | 26.39 | 26.66 | 31,248 | +0.47(+1.79%) |
Mar 13, 2023 | 26.25 | 26.41 | 26.18 | 26.19 | 46,440 | -0.51(-1.91%) |
Mar 10, 2023 | 26.79 | 27.06 | 26.64 | 26.70 | 20,248 | -0.09(-0.33%) |
Mar 09, 2023 | 26.81 | 27.05 | 26.73 | 26.79 | 23,612 | +0.30(+1.13%) |
Mar 08, 2023 | 26.41 | 26.56 | 26.39 | 26.49 | 22,289 | -0.15(-0.56%) |
Mar 07, 2023 | 27.13 | 27.29 | 26.60 | 26.64 | 26,350 | -0.29(-1.08%) |
Mar 06, 2023 | 26.89 | 27.04 | 26.85 | 26.93 | 25,560 | +0.07(+0.26%) |
Mar 03, 2023 | 26.71 | 26.90 | 26.64 | 26.86 | 34,010 | +0.87(+3.35%) |
Mar 02, 2023 | 25.92 | 26.01 | 25.71 | 25.99 | 40,198 | +0.03(+0.11%) |