Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.33 | 27.14 | 25.92 | 26.49 | 787,227 | +0.00(+0.00%) |
May 30, 2023 | 26.61 | 27.41 | 26.28 | 26.49 | 557,870 | -0.04(-0.15%) |
May 26, 2023 | 24.69 | 26.90 | 24.69 | 26.53 | 653,671 | +1.77(+7.15%) |
May 25, 2023 | 25.88 | 26.04 | 24.66 | 24.76 | 783,865 | -0.83(-3.24%) |
May 24, 2023 | 25.94 | 26.17 | 25.32 | 25.59 | 914,010 | -0.91(-3.43%) |
May 23, 2023 | 27.72 | 27.95 | 26.31 | 26.50 | 734,024 | -1.20(-4.33%) |
May 22, 2023 | 28.05 | 28.05 | 27.00 | 27.70 | 600,808 | -0.27(-0.97%) |
May 19, 2023 | 28.21 | 28.26 | 27.66 | 27.97 | 389,444 | +0.04(+0.14%) |
May 18, 2023 | 27.96 | 28.52 | 27.66 | 27.93 | 329,589 | -0.03(-0.11%) |
May 17, 2023 | 28.02 | 28.65 | 27.90 | 27.96 | 371,083 | -0.03(-0.11%) |
May 16, 2023 | 29.27 | 29.50 | 27.66 | 27.99 | 501,442 | -1.39(-4.73%) |
May 15, 2023 | 28.92 | 29.38 | 28.66 | 29.38 | 368,967 | +0.60(+2.08%) |
May 12, 2023 | 28.85 | 28.89 | 27.96 | 28.78 | 253,062 | +0.04(+0.14%) |
May 11, 2023 | 29.46 | 29.46 | 28.26 | 28.74 | 430,388 | -0.95(-3.20%) |
May 10, 2023 | 29.00 | 29.69 | 28.84 | 29.69 | 416,180 | +0.99(+3.45%) |
May 09, 2023 | 28.80 | 29.21 | 28.44 | 28.70 | 677,336 | -0.24(-0.83%) |
May 08, 2023 | 29.95 | 30.15 | 28.66 | 28.94 | 504,054 | -0.72(-2.43%) |
May 05, 2023 | 33.35 | 33.49 | 27.76 | 29.66 | 1,517,554 | -1.38(-4.45%) |
May 04, 2023 | 32.13 | 32.46 | 30.58 | 31.04 | 1,036,598 | -1.47(-4.52%) |
May 03, 2023 | 32.50 | 32.93 | 32.25 | 32.51 | 323,103 | -0.29(-0.88%) |
May 02, 2023 | 33.00 | 33.10 | 32.52 | 32.80 | 458,098 | -0.09(-0.27%) |
May 01, 2023 | 33.04 | 33.58 | 32.55 | 32.89 | 468,614 | -0.19(-0.57%) |
Apr 28, 2023 | 32.18 | 33.49 | 31.87 | 33.08 | 495,064 | +0.70(+2.16%) |
Apr 27, 2023 | 32.85 | 33.01 | 31.88 | 32.38 | 289,142 | -0.32(-0.98%) |
Apr 26, 2023 | 32.77 | 33.51 | 32.28 | 32.70 | 586,190 | +0.75(+2.35%) |
Apr 25, 2023 | 32.80 | 32.84 | 31.94 | 31.95 | 322,857 | -0.93(-2.83%) |
Apr 24, 2023 | 32.50 | 32.97 | 32.07 | 32.88 | 330,823 | +0.30(+0.92%) |
Apr 21, 2023 | 32.27 | 32.64 | 31.90 | 32.58 | 487,784 | +0.21(+0.65%) |
Apr 20, 2023 | 32.69 | 33.21 | 32.30 | 32.37 | 278,913 | -0.58(-1.76%) |
Apr 19, 2023 | 32.57 | 33.01 | 32.34 | 32.95 | 542,718 | +0.23(+0.70%) |
Apr 18, 2023 | 32.28 | 32.80 | 32.00 | 32.72 | 626,401 | +0.62(+1.93%) |
Apr 17, 2023 | 31.88 | 32.37 | 31.63 | 32.10 | 554,324 | +0.77(+2.46%) |
Apr 14, 2023 | 31.43 | 32.03 | 31.13 | 31.33 | 306,388 | -0.18(-0.57%) |
Apr 13, 2023 | 31.35 | 31.61 | 30.96 | 31.51 | 226,086 | +0.61(+1.97%) |
Apr 12, 2023 | 31.83 | 32.25 | 30.80 | 30.90 | 321,893 | -0.79(-2.49%) |
Apr 11, 2023 | 31.85 | 32.18 | 31.26 | 31.69 | 734,349 | +0.26(+0.83%) |
Apr 10, 2023 | 30.20 | 31.46 | 29.80 | 31.43 | 535,656 | +1.30(+4.31%) |
Apr 06, 2023 | 29.37 | 31.15 | 28.91 | 30.13 | 826,538 | +0.71(+2.41%) |
Apr 05, 2023 | 29.50 | 29.82 | 28.30 | 29.42 | 833,603 | -1.71(-5.49%) |
Apr 04, 2023 | 31.75 | 31.85 | 30.70 | 31.13 | 540,660 | -0.48(-1.52%) |
Apr 03, 2023 | 30.14 | 31.78 | 30.14 | 31.61 | 642,158 | +1.22(+4.01%) |
Mar 31, 2023 | 29.57 | 30.51 | 29.20 | 30.39 | 722,553 | +1.12(+3.83%) |
Mar 30, 2023 | 29.00 | 29.73 | 28.94 | 29.27 | 438,951 | +0.35(+1.21%) |
Mar 29, 2023 | 29.08 | 29.08 | 28.54 | 28.92 | 528,863 | -0.05(-0.17%) |
Mar 28, 2023 | 29.28 | 29.65 | 28.60 | 28.97 | 468,115 | -0.19(-0.65%) |
Mar 27, 2023 | 29.20 | 29.47 | 28.64 | 29.16 | 525,634 | +0.26(+0.90%) |
Mar 24, 2023 | 27.57 | 29.02 | 27.37 | 28.90 | 502,254 | +0.97(+3.47%) |
Mar 23, 2023 | 27.71 | 28.34 | 27.55 | 27.93 | 563,026 | +0.43(+1.56%) |
Mar 22, 2023 | 27.79 | 28.14 | 27.49 | 27.50 | 337,875 | -0.40(-1.43%) |
Mar 21, 2023 | 27.58 | 28.35 | 27.41 | 27.90 | 361,950 | +0.85(+3.14%) |
Mar 20, 2023 | 26.71 | 27.38 | 26.71 | 27.05 | 424,205 | +0.36(+1.35%) |
Mar 17, 2023 | 27.67 | 27.77 | 26.55 | 26.69 | 988,749 | -1.04(-3.75%) |
Mar 16, 2023 | 26.70 | 27.86 | 26.37 | 27.73 | 406,353 | +0.66(+2.44%) |
Mar 15, 2023 | 27.27 | 27.63 | 26.68 | 27.07 | 330,860 | -0.45(-1.64%) |
Mar 14, 2023 | 28.25 | 28.52 | 27.25 | 27.52 | 600,557 | +0.19(+0.70%) |
Mar 13, 2023 | 27.28 | 27.68 | 26.48 | 27.33 | 489,251 | -0.31(-1.12%) |
Mar 10, 2023 | 28.62 | 28.62 | 27.35 | 27.64 | 531,090 | -1.06(-3.69%) |
Mar 09, 2023 | 28.72 | 29.15 | 28.37 | 28.70 | 827,855 | +0.06(+0.21%) |
Mar 08, 2023 | 29.55 | 29.55 | 28.50 | 28.64 | 459,914 | -0.84(-2.85%) |
Mar 07, 2023 | 30.50 | 30.64 | 28.68 | 29.48 | 874,839 | -1.01(-3.31%) |
Mar 06, 2023 | 29.28 | 30.70 | 28.63 | 30.49 | 1,483,472 | +1.17(+3.99%) |
Mar 03, 2023 | 29.14 | 29.86 | 27.82 | 29.32 | 2,473,207 | +4.07(+16.12%) |
Mar 02, 2023 | 24.88 | 25.97 | 24.55 | 25.25 | 584,602 | -0.14(-0.55%) |