Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.73 | 31.04 | 30.49 | 30.93 | 38,065 | +0.02(+0.05%) |
May 30, 2023 | 30.97 | 31.22 | 30.67 | 30.91 | 62,538 | +0.58(+1.91%) |
May 26, 2023 | 29.72 | 30.59 | 29.60 | 30.34 | 25,413 | +0.85(+2.88%) |
May 25, 2023 | 30.17 | 30.17 | 29.39 | 29.49 | 25,238 | +0.11(+0.39%) |
May 24, 2023 | 28.92 | 29.45 | 28.89 | 29.37 | 14,621 | +0.04(+0.14%) |
May 23, 2023 | 29.47 | 30.08 | 29.33 | 29.33 | 49,641 | -0.25(-0.85%) |
May 22, 2023 | 28.71 | 29.89 | 28.71 | 29.58 | 78,744 | +0.89(+3.09%) |
May 19, 2023 | 28.67 | 28.70 | 28.52 | 28.69 | 2,345 | -0.05(-0.17%) |
May 18, 2023 | 27.97 | 28.74 | 27.97 | 28.74 | 9,405 | +0.93(+3.35%) |
May 17, 2023 | 27.19 | 27.81 | 27.05 | 27.81 | 5,254 | +0.78(+2.89%) |
May 16, 2023 | 26.94 | 27.18 | 26.94 | 27.03 | 2,098 | -0.15(-0.55%) |
May 15, 2023 | 26.63 | 27.18 | 26.63 | 27.18 | 2,493 | +0.74(+2.78%) |
May 12, 2023 | 26.91 | 26.91 | 26.24 | 26.44 | 2,518 | -0.43(-1.60%) |
May 11, 2023 | 26.85 | 26.87 | 26.84 | 26.87 | 524 | -0.20(-0.76%) |
May 10, 2023 | 26.78 | 27.08 | 26.77 | 27.08 | 6,799 | +0.66(+2.49%) |
May 09, 2023 | 26.50 | 26.56 | 26.42 | 26.42 | 4,154 | +0.06(+0.25%) |
May 08, 2023 | 25.88 | 26.36 | 25.87 | 26.36 | 5,140 | +0.95(+3.74%) |
May 05, 2023 | 25.10 | 25.48 | 25.06 | 25.41 | 9,743 | +0.32(+1.28%) |
May 04, 2023 | 24.53 | 25.15 | 24.53 | 25.09 | 12,790 | +0.65(+2.66%) |
May 03, 2023 | 24.50 | 24.83 | 24.37 | 24.44 | 13,042 | -0.21(-0.87%) |
May 02, 2023 | 24.95 | 24.95 | 24.56 | 24.65 | 5,572 | -0.66(-2.61%) |
May 01, 2023 | 25.18 | 25.38 | 25.08 | 25.31 | 6,737 | +0.07(+0.28%) |
Apr 28, 2023 | 25.25 | 25.44 | 25.11 | 25.24 | 12,767 | -0.22(-0.85%) |
Apr 27, 2023 | 25.09 | 25.46 | 25.04 | 25.46 | 1,878 | -0.07(-0.26%) |
Apr 26, 2023 | 25.90 | 25.90 | 25.52 | 25.52 | 1,376 | +0.23(+0.89%) |
Apr 25, 2023 | 26.00 | 26.00 | 25.30 | 25.30 | 1,317 | -1.13(-4.28%) |
Apr 24, 2023 | 26.50 | 26.50 | 26.27 | 26.43 | 683 | -0.52(-1.93%) |
Apr 21, 2023 | 26.98 | 26.99 | 26.91 | 26.95 | 1,495 | +0.22(+0.83%) |
Apr 20, 2023 | 26.77 | 26.98 | 26.73 | 26.73 | 4,084 | -0.46(-1.69%) |
Apr 19, 2023 | 27.05 | 27.28 | 27.05 | 27.19 | 2,313 | -0.05(-0.18%) |
Apr 18, 2023 | 27.67 | 27.67 | 27.10 | 27.24 | 2,099 | -0.08(-0.29%) |
Apr 17, 2023 | 26.91 | 27.32 | 26.91 | 27.32 | 3,810 | +0.32(+1.18%) |
Apr 14, 2023 | 26.90 | 27.04 | 26.64 | 27.00 | 1,753 | -0.14(-0.51%) |
Apr 13, 2023 | 26.84 | 27.30 | 26.84 | 27.14 | 4,916 | +0.66(+2.47%) |
Apr 12, 2023 | 26.62 | 26.94 | 26.48 | 26.48 | 1,757 | -0.32(-1.20%) |
Apr 11, 2023 | 26.85 | 26.85 | 26.80 | 26.80 | 1,083 | -0.07(-0.26%) |
Apr 10, 2023 | 26.49 | 26.87 | 26.49 | 26.87 | 1,808 | +0.16(+0.59%) |
Apr 06, 2023 | 26.14 | 26.74 | 26.14 | 26.72 | 4,980 | +0.28(+1.08%) |
Apr 05, 2023 | 26.35 | 26.43 | 26.12 | 26.43 | 2,847 | -1.02(-3.71%) |
Apr 04, 2023 | 27.53 | 27.53 | 27.32 | 27.45 | 4,630 | -0.10(-0.35%) |
Apr 03, 2023 | 27.60 | 27.60 | 27.20 | 27.55 | 1,869 | -0.18(-0.66%) |
Mar 31, 2023 | 27.47 | 27.73 | 27.47 | 27.73 | 2,529 | +1.05(+3.94%) |
Mar 30, 2023 | 26.82 | 26.82 | 26.65 | 26.68 | 1,680 | +0.29(+1.11%) |
Mar 29, 2023 | 26.20 | 26.39 | 26.09 | 26.39 | 2,159 | +0.66(+2.55%) |
Mar 28, 2023 | 25.98 | 25.98 | 25.60 | 25.73 | 6,026 | -0.37(-1.41%) |
Mar 27, 2023 | 26.27 | 26.27 | 26.03 | 26.10 | 800 | +0.12(+0.47%) |
Mar 24, 2023 | 26.11 | 26.11 | 25.84 | 25.98 | 2,652 | -0.52(-1.96%) |
Mar 23, 2023 | 26.49 | 26.93 | 26.20 | 26.50 | 7,692 | +0.27(+1.04%) |
Mar 22, 2023 | 26.92 | 26.96 | 26.22 | 26.22 | 3,088 | -0.81(-2.99%) |
Mar 21, 2023 | 26.62 | 27.05 | 26.62 | 27.03 | 7,377 | +0.76(+2.90%) |
Mar 20, 2023 | 26.22 | 26.27 | 25.93 | 26.27 | 1,261 | -0.21(-0.78%) |
Mar 17, 2023 | 26.62 | 26.62 | 26.48 | 26.48 | 929 | -0.39(-1.44%) |
Mar 16, 2023 | 26.52 | 26.86 | 26.51 | 26.86 | 3,675 | +0.85(+3.29%) |
Mar 15, 2023 | 25.66 | 26.01 | 25.61 | 26.01 | 2,676 | +0.16(+0.62%) |
Mar 14, 2023 | 25.83 | 25.85 | 25.83 | 25.85 | 397 | +0.49(+1.92%) |
Mar 13, 2023 | 24.49 | 25.62 | 24.31 | 25.36 | 5,556 | +0.40(+1.61%) |
Mar 10, 2023 | 25.25 | 25.39 | 24.60 | 24.96 | 10,321 | -0.99(-3.80%) |
Mar 09, 2023 | 26.91 | 27.19 | 25.94 | 25.94 | 3,354 | -1.03(-3.82%) |
Mar 08, 2023 | 27.10 | 27.10 | 26.86 | 26.97 | 8,508 | +0.00(+0.01%) |
Mar 07, 2023 | 27.45 | 27.45 | 26.97 | 26.97 | 680 | -0.03(-0.12%) |
Mar 06, 2023 | 27.59 | 27.59 | 27.00 | 27.00 | 885 | -0.31(-1.14%) |
Mar 03, 2023 | 26.98 | 27.43 | 26.98 | 27.32 | 3,016 | +1.12(+4.28%) |
Mar 02, 2023 | 25.48 | 26.19 | 25.48 | 26.19 | 2,618 | +0.44(+1.71%) |