Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.14 | 29.21 | 28.48 | 28.58 | 3,099,715 | -0.53(-1.82%) |
May 30, 2023 | 29.47 | 29.58 | 29.00 | 29.11 | 2,892,874 | -0.62(-2.07%) |
May 26, 2023 | 30.24 | 30.32 | 29.70 | 29.72 | 1,684,553 | -0.39(-1.28%) |
May 25, 2023 | 29.85 | 30.27 | 29.81 | 30.11 | 1,788,645 | +0.18(+0.61%) |
May 24, 2023 | 29.49 | 29.93 | 29.48 | 29.93 | 1,636,834 | +0.27(+0.91%) |
May 23, 2023 | 30.00 | 30.10 | 29.53 | 29.66 | 2,468,782 | -0.13(-0.45%) |
May 22, 2023 | 29.51 | 29.86 | 29.26 | 29.79 | 2,817,598 | +0.22(+0.75%) |
May 19, 2023 | 29.46 | 29.68 | 29.16 | 29.57 | 3,536,167 | +0.39(+1.32%) |
May 18, 2023 | 28.94 | 29.20 | 28.92 | 29.18 | 2,172,647 | +0.49(+1.71%) |
May 17, 2023 | 28.42 | 28.86 | 28.39 | 28.69 | 1,981,175 | +0.13(+0.44%) |
May 16, 2023 | 28.80 | 28.97 | 28.55 | 28.57 | 2,149,781 | +0.22(+0.78%) |
May 15, 2023 | 28.25 | 28.38 | 28.21 | 28.35 | 1,442,266 | +0.63(+2.26%) |
May 12, 2023 | 27.36 | 27.76 | 27.26 | 27.72 | 1,543,236 | +0.41(+1.52%) |
May 11, 2023 | 27.22 | 27.52 | 27.07 | 27.31 | 2,606,062 | -0.56(-2.00%) |
May 10, 2023 | 28.06 | 28.09 | 27.76 | 27.86 | 2,412,322 | -0.52(-1.83%) |
May 09, 2023 | 28.16 | 28.43 | 28.10 | 28.38 | 1,954,862 | +0.27(+0.96%) |
May 08, 2023 | 28.14 | 28.24 | 27.96 | 28.11 | 1,818,816 | +0.67(+2.46%) |
May 05, 2023 | 27.62 | 27.81 | 27.41 | 27.44 | 1,706,996 | +0.27(+0.99%) |
May 04, 2023 | 27.21 | 27.25 | 26.60 | 27.17 | 3,819,308 | +0.50(+1.88%) |
May 03, 2023 | 26.83 | 27.17 | 26.51 | 26.67 | 3,902,281 | -0.32(-1.18%) |
May 02, 2023 | 27.91 | 27.96 | 26.99 | 26.99 | 2,781,646 | -1.40(-4.92%) |
May 01, 2023 | 27.29 | 28.53 | 27.22 | 28.38 | 2,436,569 | +1.56(+5.82%) |
Apr 28, 2023 | 26.94 | 27.11 | 26.67 | 26.82 | 2,109,484 | -0.86(-3.10%) |
Apr 27, 2023 | 27.44 | 27.78 | 27.42 | 27.68 | 1,406,441 | +0.57(+2.10%) |
Apr 26, 2023 | 26.62 | 27.20 | 26.45 | 27.11 | 1,857,336 | +0.52(+1.96%) |
Apr 25, 2023 | 26.92 | 26.92 | 26.49 | 26.59 | 1,588,958 | -0.79(-2.88%) |
Apr 24, 2023 | 27.60 | 27.67 | 27.34 | 27.38 | 1,224,504 | -0.52(-1.86%) |
Apr 21, 2023 | 27.41 | 27.98 | 27.34 | 27.90 | 1,549,645 | +0.32(+1.15%) |
Apr 20, 2023 | 27.64 | 27.70 | 27.41 | 27.59 | 1,290,855 | -0.43(-1.55%) |
Apr 19, 2023 | 28.10 | 28.38 | 27.97 | 28.02 | 1,706,062 | +0.08(+0.28%) |
Apr 18, 2023 | 28.18 | 28.20 | 27.76 | 27.94 | 1,508,138 | -0.22(-0.79%) |
Apr 17, 2023 | 27.86 | 28.22 | 27.78 | 28.16 | 1,884,312 | +0.65(+2.35%) |
Apr 14, 2023 | 27.25 | 27.65 | 27.24 | 27.52 | 2,535,585 | +0.57(+2.11%) |
Apr 13, 2023 | 26.46 | 27.06 | 26.30 | 26.95 | 1,706,103 | +0.39(+1.49%) |
Apr 12, 2023 | 26.46 | 27.05 | 26.41 | 26.55 | 2,063,898 | +0.09(+0.33%) |
Apr 11, 2023 | 26.44 | 26.72 | 26.44 | 26.47 | 1,275,813 | -0.09(-0.33%) |
Apr 10, 2023 | 26.17 | 26.68 | 26.11 | 26.55 | 1,816,470 | +0.79(+3.07%) |
Apr 06, 2023 | 25.79 | 25.81 | 25.59 | 25.76 | 1,886,808 | -0.10(-0.37%) |
Apr 05, 2023 | 26.04 | 26.27 | 25.79 | 25.86 | 3,867,615 | -0.51(-1.94%) |
Apr 04, 2023 | 27.07 | 27.09 | 26.06 | 26.37 | 2,536,186 | -0.30(-1.12%) |
Apr 03, 2023 | 27.01 | 27.10 | 26.40 | 26.67 | 3,201,627 | -0.26(-0.97%) |
Mar 31, 2023 | 27.35 | 27.57 | 26.80 | 26.93 | 3,003,232 | -0.80(-2.88%) |
Mar 30, 2023 | 27.92 | 28.00 | 27.59 | 27.73 | 1,636,199 | -0.27(-0.96%) |
Mar 29, 2023 | 28.33 | 28.35 | 27.89 | 28.00 | 2,347,335 | +0.14(+0.52%) |
Mar 28, 2023 | 27.98 | 28.12 | 27.77 | 27.86 | 1,928,199 | -0.04(-0.14%) |
Mar 27, 2023 | 27.57 | 27.92 | 27.22 | 27.89 | 2,042,832 | +1.18(+4.40%) |
Mar 24, 2023 | 26.52 | 26.95 | 26.35 | 26.72 | 2,859,458 | -0.16(-0.61%) |
Mar 23, 2023 | 27.27 | 27.66 | 26.81 | 26.88 | 4,716,768 | +0.03(+0.11%) |
Mar 22, 2023 | 27.78 | 27.87 | 26.82 | 26.85 | 6,613,695 | -0.75(-2.73%) |
Mar 21, 2023 | 27.51 | 27.81 | 27.36 | 27.61 | 4,393,517 | +0.49(+1.79%) |
Mar 20, 2023 | 26.59 | 27.20 | 26.58 | 27.12 | 4,229,623 | +0.50(+1.86%) |
Mar 17, 2023 | 26.71 | 26.80 | 26.15 | 26.63 | 7,743,746 | -0.77(-2.82%) |
Mar 16, 2023 | 26.32 | 27.51 | 25.99 | 27.40 | 13,001,554 | +0.44(+1.63%) |
Mar 15, 2023 | 26.63 | 27.38 | 26.09 | 26.96 | 9,167,939 | -1.10(-3.94%) |
Mar 14, 2023 | 27.50 | 28.24 | 27.28 | 28.06 | 9,162,765 | +0.95(+3.51%) |
Mar 13, 2023 | 25.92 | 27.54 | 25.45 | 27.11 | 10,822,401 | -0.19(-0.70%) |
Mar 10, 2023 | 28.16 | 28.16 | 27.19 | 27.30 | 6,651,621 | -1.95(-6.67%) |
Mar 09, 2023 | 29.61 | 29.72 | 29.04 | 29.25 | 2,971,653 | -0.17(-0.58%) |
Mar 08, 2023 | 29.07 | 29.65 | 28.77 | 29.43 | 3,492,166 | -0.03(-0.10%) |
Mar 07, 2023 | 29.62 | 29.95 | 29.10 | 29.45 | 4,159,784 | -0.38(-1.28%) |
Mar 06, 2023 | 29.17 | 29.88 | 29.11 | 29.84 | 2,485,301 | +0.48(+1.62%) |
Mar 03, 2023 | 29.92 | 30.16 | 29.35 | 29.36 | 3,294,295 | -1.49(-4.82%) |
Mar 02, 2023 | 31.02 | 31.19 | 30.74 | 30.84 | 3,242,004 | +0.56(+1.86%) |