Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.16 | 27.16 | 27.05 | 27.12 | 2,253 | -0.28(-1.01%) |
May 30, 2023 | 27.65 | 27.65 | 27.34 | 27.40 | 154,915 | -0.29(-1.04%) |
May 26, 2023 | 27.60 | 27.69 | 27.60 | 27.69 | 973 | +0.27(+1.00%) |
May 25, 2023 | 27.35 | 27.45 | 27.32 | 27.41 | 3,526 | -0.00(-0.01%) |
May 24, 2023 | 27.40 | 27.47 | 27.40 | 27.42 | 3,106 | -0.36(-1.28%) |
May 23, 2023 | 28.09 | 28.09 | 27.77 | 27.77 | 4,112 | -0.48(-1.71%) |
May 22, 2023 | 28.21 | 28.32 | 28.21 | 28.26 | 1,221 | +0.00(+0.02%) |
May 19, 2023 | 28.18 | 28.28 | 28.18 | 28.25 | 1,817 | +0.18(+0.63%) |
May 18, 2023 | 28.04 | 28.08 | 27.97 | 28.08 | 5,576 | -0.02(-0.06%) |
May 17, 2023 | 28.09 | 28.12 | 27.94 | 28.09 | 12,097 | +0.14(+0.51%) |
May 16, 2023 | 28.18 | 28.18 | 27.95 | 27.95 | 5,979 | -0.31(-1.09%) |
May 15, 2023 | 28.14 | 28.26 | 28.09 | 28.26 | 1,799 | +0.18(+0.64%) |
May 12, 2023 | 28.20 | 28.20 | 27.94 | 28.08 | 73,472 | -0.03(-0.10%) |
May 11, 2023 | 28.12 | 28.12 | 27.95 | 28.10 | 8,740 | -0.01(-0.03%) |
May 10, 2023 | 28.16 | 28.16 | 27.96 | 28.11 | 1,863 | -0.07(-0.24%) |
May 09, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 277 | -0.15(-0.54%) |
May 08, 2023 | 28.28 | 28.33 | 28.28 | 28.33 | 1,436 | +0.03(+0.11%) |
May 05, 2023 | 28.04 | 28.30 | 28.04 | 28.30 | 878 | +0.39(+1.38%) |
May 04, 2023 | 27.87 | 28.00 | 27.87 | 27.92 | 53,167 | -0.10(-0.37%) |
May 03, 2023 | 28.20 | 28.20 | 28.00 | 28.02 | 9,117 | +0.11(+0.38%) |
May 02, 2023 | 27.85 | 27.91 | 27.79 | 27.91 | 8,277 | -0.28(-0.99%) |
May 01, 2023 | 28.35 | 28.35 | 28.15 | 28.19 | 13,097 | +0.01(+0.03%) |
Apr 28, 2023 | 28.02 | 28.18 | 28.02 | 28.18 | 4,650 | +0.02(+0.08%) |
Apr 27, 2023 | 28.03 | 28.16 | 28.03 | 28.16 | 401 | +0.35(+1.26%) |
Apr 26, 2023 | 27.89 | 27.89 | 27.77 | 27.81 | 3,066 | -0.06(-0.22%) |
Apr 25, 2023 | 28.01 | 28.01 | 27.86 | 27.87 | 44,273 | -0.38(-1.34%) |
Apr 24, 2023 | 28.22 | 28.25 | 28.17 | 28.25 | 4,541 | +0.08(+0.28%) |
Apr 21, 2023 | 28.04 | 28.20 | 27.99 | 28.17 | 8,722 | +0.17(+0.59%) |
Apr 20, 2023 | 27.98 | 28.11 | 27.98 | 28.01 | 2,441 | +0.07(+0.25%) |
Apr 19, 2023 | 27.90 | 27.94 | 27.90 | 27.94 | 3,331 | -0.14(-0.48%) |
Apr 18, 2023 | 28.08 | 28.08 | 27.99 | 28.07 | 8,135 | +0.15(+0.52%) |
Apr 17, 2023 | 27.88 | 27.93 | 27.79 | 27.93 | 1,466 | -0.05(-0.19%) |
Apr 14, 2023 | 28.04 | 28.04 | 27.92 | 27.98 | 1,338 | -0.14(-0.51%) |
Apr 13, 2023 | 27.90 | 28.14 | 27.90 | 28.12 | 15,772 | +0.47(+1.69%) |
Apr 12, 2023 | 27.79 | 27.81 | 27.66 | 27.66 | 3,864 | +0.20(+0.73%) |
Apr 11, 2023 | 27.65 | 27.65 | 27.39 | 27.46 | 15,496 | +0.10(+0.35%) |
Apr 10, 2023 | 28.76 | 28.76 | 27.25 | 27.36 | 4,957 | -0.03(-0.11%) |
Apr 06, 2023 | 27.36 | 27.50 | 27.36 | 27.39 | 33,441 | +0.10(+0.38%) |
Apr 05, 2023 | 27.36 | 27.36 | 27.22 | 27.29 | 2,343 | -0.17(-0.62%) |
Apr 04, 2023 | 27.50 | 27.50 | 27.46 | 27.46 | 2,249 | +0.01(+0.03%) |
Apr 03, 2023 | 27.42 | 27.45 | 27.37 | 27.45 | 1,602 | +0.18(+0.65%) |
Mar 31, 2023 | 27.29 | 27.33 | 27.24 | 27.27 | 6,173 | +0.14(+0.52%) |
Mar 30, 2023 | 27.06 | 27.13 | 27.06 | 27.13 | 2,103 | +0.32(+1.20%) |
Mar 29, 2023 | 26.75 | 26.83 | 26.72 | 26.81 | 9,147 | +0.31(+1.18%) |
Mar 28, 2023 | 26.44 | 26.49 | 26.40 | 26.49 | 7,739 | +0.02(+0.07%) |
Mar 27, 2023 | 26.47 | 26.48 | 26.46 | 26.48 | 755 | +0.22(+0.85%) |
Mar 24, 2023 | 26.02 | 26.25 | 26.02 | 26.25 | 3,800 | -0.13(-0.51%) |
Mar 23, 2023 | 26.66 | 26.66 | 26.39 | 26.39 | 531 | +0.01(+0.05%) |
Mar 22, 2023 | 26.52 | 26.65 | 26.37 | 26.37 | 5,667 | -0.05(-0.17%) |
Mar 21, 2023 | 26.32 | 26.42 | 26.26 | 26.42 | 4,484 | +0.35(+1.34%) |
Mar 20, 2023 | 26.04 | 26.07 | 26.04 | 26.07 | 499 | +0.43(+1.67%) |
Mar 17, 2023 | 25.60 | 25.70 | 25.60 | 25.64 | 6,135 | -0.24(-0.94%) |
Mar 16, 2023 | 25.62 | 25.88 | 25.62 | 25.88 | 10,461 | +0.43(+1.70%) |
Mar 15, 2023 | 25.35 | 25.52 | 25.20 | 25.45 | 4,624 | -0.89(-3.37%) |
Mar 14, 2023 | 26.27 | 26.34 | 26.26 | 26.34 | 1,838 | +0.36(+1.39%) |
Mar 13, 2023 | 25.87 | 26.00 | 25.85 | 25.98 | 13,244 | -0.09(-0.35%) |
Mar 10, 2023 | 26.37 | 26.42 | 26.07 | 26.07 | 4,548 | -0.27(-1.01%) |
Mar 09, 2023 | 26.59 | 26.63 | 26.34 | 26.34 | 3,435 | -0.19(-0.73%) |
Mar 08, 2023 | 26.53 | 26.57 | 26.45 | 26.53 | 3,753 | +0.09(+0.34%) |
Mar 07, 2023 | 26.88 | 26.88 | 26.42 | 26.44 | 5,079 | -0.44(-1.65%) |
Mar 06, 2023 | 26.95 | 26.96 | 26.85 | 26.88 | 1,673 | -0.04(-0.13%) |
Mar 03, 2023 | 26.96 | 26.96 | 26.66 | 26.92 | 16,586 | +0.37(+1.38%) |
Mar 02, 2023 | 26.38 | 26.55 | 26.34 | 26.55 | 10,165 | +0.04(+0.15%) |