Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.14 | 31.54 | 30.93 | 31.08 | 152,369 | -0.37(-1.18%) |
May 30, 2023 | 31.64 | 31.73 | 31.19 | 31.45 | 448,266 | +0.44(+1.42%) |
May 26, 2023 | 30.06 | 31.07 | 30.05 | 31.01 | 116,051 | +1.06(+3.54%) |
May 25, 2023 | 30.09 | 30.14 | 29.70 | 29.95 | 146,911 | +0.69(+2.36%) |
May 24, 2023 | 28.90 | 29.35 | 28.88 | 29.26 | 73,010 | +0.13(+0.45%) |
May 23, 2023 | 29.37 | 29.66 | 29.13 | 29.13 | 96,638 | -0.42(-1.42%) |
May 22, 2023 | 29.26 | 29.70 | 29.24 | 29.55 | 151,474 | +0.24(+0.82%) |
May 19, 2023 | 29.55 | 29.59 | 29.19 | 29.31 | 106,903 | -0.33(-1.11%) |
May 18, 2023 | 28.78 | 29.64 | 28.77 | 29.64 | 170,425 | +0.99(+3.46%) |
May 17, 2023 | 28.19 | 28.65 | 28.16 | 28.65 | 186,195 | +0.53(+1.88%) |
May 16, 2023 | 27.75 | 28.28 | 27.75 | 28.12 | 54,267 | +0.22(+0.79%) |
May 15, 2023 | 27.70 | 27.90 | 27.52 | 27.90 | 36,062 | +0.27(+0.98%) |
May 12, 2023 | 27.96 | 27.98 | 27.42 | 27.63 | 41,011 | -0.32(-1.14%) |
May 11, 2023 | 27.78 | 27.97 | 27.63 | 27.95 | 42,622 | +0.26(+0.94%) |
May 10, 2023 | 27.45 | 27.74 | 27.33 | 27.69 | 59,057 | +0.51(+1.88%) |
May 09, 2023 | 27.02 | 27.21 | 27.02 | 27.18 | 77,812 | +0.01(+0.04%) |
May 08, 2023 | 26.80 | 27.23 | 26.77 | 27.17 | 87,927 | +0.38(+1.42%) |
May 05, 2023 | 26.41 | 26.84 | 26.39 | 26.79 | 23,521 | +0.57(+2.17%) |
May 04, 2023 | 26.05 | 26.43 | 25.99 | 26.22 | 35,615 | +0.22(+0.85%) |
May 03, 2023 | 26.31 | 26.44 | 25.96 | 26.00 | 42,025 | -0.28(-1.07%) |
May 02, 2023 | 26.53 | 26.53 | 26.19 | 26.28 | 26,534 | -0.26(-0.97%) |
May 01, 2023 | 26.55 | 26.61 | 26.30 | 26.54 | 24,455 | -0.07(-0.28%) |
Apr 28, 2023 | 26.35 | 26.61 | 26.09 | 26.61 | 30,014 | +0.13(+0.49%) |
Apr 27, 2023 | 26.08 | 26.48 | 25.93 | 26.48 | 90,090 | +0.97(+3.80%) |
Apr 26, 2023 | 25.55 | 25.82 | 25.44 | 25.51 | 32,708 | +0.58(+2.33%) |
Apr 25, 2023 | 25.49 | 25.49 | 24.93 | 24.93 | 74,540 | -0.74(-2.88%) |
Apr 24, 2023 | 25.81 | 25.92 | 25.48 | 25.67 | 27,147 | -0.15(-0.58%) |
Apr 21, 2023 | 25.52 | 25.85 | 25.52 | 25.82 | 26,428 | +0.14(+0.55%) |
Apr 20, 2023 | 25.69 | 26.04 | 25.59 | 25.68 | 96,379 | -0.41(-1.57%) |
Apr 19, 2023 | 25.87 | 26.18 | 25.80 | 26.09 | 21,683 | -0.10(-0.39%) |
Apr 18, 2023 | 26.44 | 26.44 | 26.13 | 26.19 | 8,979 | +0.02(+0.08%) |
Apr 17, 2023 | 26.08 | 26.22 | 25.86 | 26.17 | 33,906 | -0.08(-0.30%) |
Apr 14, 2023 | 26.13 | 26.29 | 25.95 | 26.25 | 31,617 | -0.08(-0.31%) |
Apr 13, 2023 | 25.90 | 26.33 | 25.90 | 26.33 | 82,025 | +0.70(+2.73%) |
Apr 12, 2023 | 26.24 | 26.24 | 25.63 | 25.63 | 38,360 | -0.33(-1.27%) |
Apr 11, 2023 | 26.29 | 26.29 | 25.95 | 25.96 | 25,015 | -0.37(-1.40%) |
Apr 10, 2023 | 26.00 | 26.34 | 25.80 | 26.33 | 39,151 | +0.05(+0.18%) |
Apr 06, 2023 | 25.86 | 26.34 | 25.69 | 26.28 | 336,946 | +0.17(+0.65%) |
Apr 05, 2023 | 26.52 | 26.54 | 25.90 | 26.11 | 145,842 | -0.60(-2.25%) |
Apr 04, 2023 | 26.75 | 26.90 | 26.59 | 26.71 | 66,231 | +0.04(+0.14%) |
Apr 03, 2023 | 26.56 | 26.68 | 26.35 | 26.67 | 112,145 | -0.20(-0.73%) |
Mar 31, 2023 | 26.20 | 26.89 | 26.20 | 26.87 | 98,584 | +0.68(+2.60%) |
Mar 30, 2023 | 26.02 | 26.26 | 26.02 | 26.19 | 36,973 | +0.38(+1.47%) |
Mar 29, 2023 | 25.74 | 25.86 | 25.54 | 25.81 | 18,502 | +0.54(+2.13%) |
Mar 28, 2023 | 25.51 | 25.51 | 25.08 | 25.27 | 32,834 | -0.26(-1.02%) |
Mar 27, 2023 | 25.88 | 25.92 | 25.42 | 25.53 | 38,206 | -0.24(-0.92%) |
Mar 24, 2023 | 25.76 | 25.81 | 25.54 | 25.77 | 20,139 | -0.16(-0.62%) |
Mar 23, 2023 | 25.77 | 26.18 | 25.72 | 25.93 | 88,593 | +0.65(+2.57%) |
Mar 22, 2023 | 25.62 | 26.21 | 25.28 | 25.28 | 31,785 | -0.31(-1.22%) |
Mar 21, 2023 | 25.36 | 25.66 | 25.18 | 25.59 | 11,750 | +0.56(+2.24%) |
Mar 20, 2023 | 24.88 | 25.05 | 24.60 | 25.03 | 24,622 | -0.03(-0.11%) |
Mar 17, 2023 | 25.31 | 25.33 | 24.93 | 25.06 | 17,604 | -0.24(-0.93%) |
Mar 16, 2023 | 24.37 | 25.30 | 24.34 | 25.30 | 194,579 | +0.95(+3.89%) |
Mar 15, 2023 | 23.87 | 24.40 | 23.75 | 24.35 | 41,133 | +0.24(+1.00%) |
Mar 14, 2023 | 23.56 | 24.11 | 23.56 | 24.11 | 36,318 | +0.93(+4.01%) |
Mar 13, 2023 | 22.68 | 23.50 | 22.44 | 23.18 | 29,825 | +0.25(+1.08%) |
Mar 10, 2023 | 23.09 | 23.50 | 22.84 | 22.93 | 42,336 | -0.36(-1.54%) |
Mar 09, 2023 | 23.94 | 24.11 | 23.29 | 23.29 | 13,041 | -0.66(-2.76%) |
Mar 08, 2023 | 23.63 | 23.96 | 23.63 | 23.95 | 4,755 | +0.18(+0.76%) |
Mar 07, 2023 | 24.05 | 24.19 | 23.69 | 23.77 | 11,382 | -0.18(-0.76%) |
Mar 06, 2023 | 24.16 | 24.39 | 23.95 | 23.95 | 16,223 | -0.07(-0.29%) |
Mar 03, 2023 | 23.54 | 24.05 | 23.45 | 24.02 | 56,101 | +0.71(+3.05%) |
Mar 02, 2023 | 22.92 | 23.36 | 22.88 | 23.31 | 29,416 | -0.19(-0.82%) |