Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.63 | 29.63 | 28.54 | 28.98 | 177,366 | -0.85(-2.85%) |
May 30, 2023 | 30.08 | 30.30 | 29.44 | 29.83 | 114,702 | -0.16(-0.53%) |
May 26, 2023 | 29.14 | 30.18 | 28.98 | 29.99 | 74,405 | +0.79(+2.71%) |
May 25, 2023 | 28.90 | 29.27 | 28.77 | 29.20 | 101,238 | +0.18(+0.62%) |
May 24, 2023 | 29.22 | 29.34 | 28.58 | 29.02 | 101,290 | -0.41(-1.39%) |
May 23, 2023 | 30.58 | 30.76 | 29.33 | 29.43 | 155,109 | -1.24(-4.04%) |
May 22, 2023 | 30.24 | 30.74 | 29.80 | 30.67 | 90,907 | +0.61(+2.03%) |
May 19, 2023 | 30.32 | 30.32 | 29.52 | 30.06 | 95,385 | +0.14(+0.47%) |
May 18, 2023 | 29.46 | 30.05 | 29.45 | 29.92 | 64,576 | +0.42(+1.42%) |
May 17, 2023 | 29.53 | 29.86 | 29.00 | 29.50 | 125,187 | +0.41(+1.41%) |
May 16, 2023 | 30.34 | 30.40 | 28.98 | 29.09 | 118,467 | -1.43(-4.69%) |
May 15, 2023 | 30.80 | 31.65 | 30.34 | 30.52 | 154,134 | +0.13(+0.43%) |
May 12, 2023 | 29.90 | 30.75 | 29.73 | 30.39 | 243,442 | +0.85(+2.88%) |
May 11, 2023 | 29.14 | 30.62 | 27.90 | 29.54 | 397,646 | +2.68(+9.98%) |
May 10, 2023 | 27.37 | 27.41 | 26.47 | 26.86 | 96,916 | +0.05(+0.19%) |
May 09, 2023 | 26.76 | 27.22 | 26.55 | 26.81 | 86,753 | -0.10(-0.37%) |
May 08, 2023 | 27.39 | 27.82 | 26.68 | 26.91 | 88,481 | -0.34(-1.25%) |
May 05, 2023 | 26.83 | 27.42 | 26.70 | 27.25 | 156,473 | +0.98(+3.73%) |
May 04, 2023 | 26.79 | 26.79 | 25.99 | 26.27 | 153,091 | -0.65(-2.41%) |
May 03, 2023 | 27.38 | 28.08 | 26.81 | 26.92 | 173,153 | -0.31(-1.14%) |
May 02, 2023 | 27.52 | 27.53 | 26.75 | 27.23 | 132,060 | -0.24(-0.87%) |
May 01, 2023 | 27.82 | 28.19 | 27.28 | 27.47 | 112,568 | -0.37(-1.33%) |
Apr 28, 2023 | 27.83 | 28.49 | 27.58 | 27.84 | 127,860 | -0.29(-1.03%) |
Apr 27, 2023 | 26.90 | 28.18 | 26.85 | 28.13 | 103,025 | +1.58(+5.95%) |
Apr 26, 2023 | 26.35 | 26.70 | 25.88 | 26.55 | 196,838 | -0.04(-0.15%) |
Apr 25, 2023 | 27.09 | 27.23 | 26.49 | 26.59 | 114,878 | -0.81(-2.96%) |
Apr 24, 2023 | 27.36 | 27.87 | 27.23 | 27.40 | 96,357 | -0.17(-0.62%) |
Apr 21, 2023 | 28.01 | 28.01 | 27.31 | 27.57 | 112,626 | -0.37(-1.32%) |
Apr 20, 2023 | 28.00 | 28.26 | 27.65 | 27.94 | 55,941 | -0.36(-1.27%) |
Apr 19, 2023 | 28.45 | 28.67 | 27.97 | 28.30 | 101,809 | -0.21(-0.74%) |
Apr 18, 2023 | 29.49 | 29.54 | 28.47 | 28.51 | 70,919 | -0.83(-2.83%) |
Apr 17, 2023 | 28.61 | 29.38 | 28.60 | 29.34 | 136,272 | +0.69(+2.41%) |
Apr 14, 2023 | 29.36 | 29.81 | 28.50 | 28.65 | 86,506 | -0.76(-2.58%) |
Apr 13, 2023 | 30.13 | 30.13 | 29.34 | 29.41 | 104,813 | -0.49(-1.64%) |
Apr 12, 2023 | 30.30 | 30.38 | 29.69 | 29.90 | 127,401 | -0.04(-0.13%) |
Apr 11, 2023 | 29.86 | 30.48 | 29.73 | 29.94 | 54,597 | +0.24(+0.81%) |
Apr 10, 2023 | 29.34 | 29.92 | 29.34 | 29.70 | 89,707 | +0.23(+0.78%) |
Apr 06, 2023 | 30.05 | 30.05 | 29.43 | 29.47 | 58,864 | -0.58(-1.93%) |
Apr 05, 2023 | 30.55 | 30.55 | 29.98 | 30.05 | 90,597 | -0.81(-2.62%) |
Apr 04, 2023 | 31.86 | 31.90 | 30.55 | 30.86 | 94,683 | -0.74(-2.34%) |
Apr 03, 2023 | 31.19 | 31.66 | 30.95 | 31.60 | 85,554 | +0.48(+1.54%) |
Mar 31, 2023 | 31.25 | 31.51 | 30.84 | 31.12 | 163,954 | -0.04(-0.13%) |
Mar 30, 2023 | 31.66 | 31.78 | 30.86 | 31.16 | 85,262 | -0.16(-0.51%) |
Mar 29, 2023 | 31.57 | 31.70 | 31.15 | 31.32 | 112,162 | +0.05(+0.16%) |
Mar 28, 2023 | 30.52 | 31.41 | 30.52 | 31.27 | 86,161 | +0.61(+1.99%) |
Mar 27, 2023 | 30.29 | 30.82 | 29.86 | 30.66 | 81,915 | +0.81(+2.71%) |
Mar 24, 2023 | 29.04 | 29.95 | 28.71 | 29.85 | 79,342 | +0.37(+1.26%) |
Mar 23, 2023 | 29.13 | 29.94 | 29.00 | 29.48 | 105,366 | +0.59(+2.04%) |
Mar 22, 2023 | 29.71 | 30.34 | 28.87 | 28.89 | 132,731 | -0.78(-2.63%) |
Mar 21, 2023 | 29.85 | 30.58 | 29.26 | 29.67 | 164,112 | +0.55(+1.89%) |
Mar 20, 2023 | 29.47 | 29.65 | 28.87 | 29.12 | 138,254 | -0.31(-1.05%) |
Mar 17, 2023 | 30.32 | 30.46 | 28.89 | 29.43 | 411,560 | -1.48(-4.79%) |
Mar 16, 2023 | 27.31 | 32.02 | 27.24 | 30.91 | 373,525 | +4.18(+15.64%) |
Mar 15, 2023 | 29.15 | 29.15 | 25.80 | 26.73 | 245,570 | +1.12(+4.37%) |
Mar 14, 2023 | 25.25 | 26.53 | 25.25 | 25.61 | 212,591 | +1.06(+4.32%) |
Mar 13, 2023 | 25.44 | 25.72 | 24.51 | 24.55 | 152,749 | -1.54(-5.90%) |
Mar 10, 2023 | 27.60 | 27.60 | 25.91 | 26.09 | 66,544 | -1.68(-6.05%) |
Mar 09, 2023 | 28.44 | 28.64 | 27.62 | 27.77 | 54,711 | -0.66(-2.32%) |
Mar 08, 2023 | 28.24 | 28.44 | 28.12 | 28.43 | 44,648 | +0.25(+0.89%) |
Mar 07, 2023 | 28.31 | 28.53 | 27.75 | 28.18 | 44,429 | -0.14(-0.49%) |
Mar 06, 2023 | 29.37 | 29.37 | 27.90 | 28.32 | 143,414 | -1.17(-3.97%) |
Mar 03, 2023 | 29.12 | 29.60 | 28.67 | 29.49 | 103,076 | +0.46(+1.58%) |
Mar 02, 2023 | 28.70 | 29.19 | 28.36 | 29.03 | 78,585 | +0.07(+0.24%) |