Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.31 | 27.38 | 27.31 | 27.38 | 6,530 | -0.01(-0.04%) |
May 30, 2023 | 27.46 | 27.48 | 27.37 | 27.39 | 34,672 | -0.02(-0.07%) |
May 26, 2023 | 27.35 | 27.44 | 27.34 | 27.41 | 16,546 | +0.19(+0.70%) |
May 25, 2023 | 27.26 | 27.30 | 27.19 | 27.22 | 18,164 | +0.09(+0.33%) |
May 24, 2023 | 27.21 | 27.21 | 27.10 | 27.13 | 18,555 | -0.11(-0.40%) |
May 23, 2023 | 27.31 | 27.38 | 27.23 | 27.24 | 10,024 | -0.12(-0.44%) |
May 22, 2023 | 27.37 | 27.42 | 27.35 | 27.36 | 5,524 | -0.04(-0.15%) |
May 19, 2023 | 27.35 | 27.47 | 27.35 | 27.40 | 5,962 | -0.01(-0.05%) |
May 18, 2023 | 27.27 | 27.41 | 27.27 | 27.41 | 7,868 | +0.07(+0.27%) |
May 17, 2023 | 27.20 | 27.34 | 27.14 | 27.34 | 31,721 | +0.20(+0.74%) |
May 16, 2023 | 27.26 | 27.26 | 27.14 | 27.14 | 28,022 | -0.11(-0.39%) |
May 15, 2023 | 27.24 | 27.26 | 27.20 | 27.25 | 309,801 | +0.09(+0.32%) |
May 12, 2023 | 27.20 | 27.23 | 27.10 | 27.16 | 25,950 | -0.05(-0.17%) |
May 11, 2023 | 27.28 | 27.28 | 27.14 | 27.20 | 10,522 | -0.04(-0.15%) |
May 10, 2023 | 27.21 | 27.25 | 27.09 | 27.25 | 9,051 | +0.08(+0.28%) |
May 09, 2023 | 27.12 | 27.22 | 27.12 | 27.17 | 7,931 | -0.04(-0.13%) |
May 08, 2023 | 27.10 | 27.23 | 27.10 | 27.21 | 8,068 | -0.01(-0.04%) |
May 05, 2023 | 27.14 | 27.26 | 27.12 | 27.22 | 8,991 | +0.25(+0.91%) |
May 04, 2023 | 27.09 | 27.09 | 26.90 | 26.97 | 89,833 | -0.10(-0.37%) |
May 03, 2023 | 27.22 | 27.22 | 27.05 | 27.07 | 20,256 | -0.11(-0.40%) |
May 02, 2023 | 27.27 | 27.27 | 27.02 | 27.18 | 32,164 | -0.09(-0.32%) |
May 01, 2023 | 27.27 | 27.30 | 27.23 | 27.26 | 21,464 | +0.02(+0.07%) |
Apr 28, 2023 | 27.08 | 27.27 | 27.08 | 27.24 | 81,959 | +0.07(+0.27%) |
Apr 27, 2023 | 27.03 | 27.19 | 26.96 | 27.17 | 61,147 | +0.24(+0.89%) |
Apr 26, 2023 | 27.05 | 27.05 | 26.87 | 26.93 | 239,616 | -0.04(-0.15%) |
Apr 25, 2023 | 27.13 | 27.13 | 26.97 | 26.97 | 68,222 | -0.21(-0.77%) |
Apr 24, 2023 | 27.16 | 27.19 | 27.07 | 27.18 | 136,159 | +0.05(+0.20%) |
Apr 21, 2023 | 27.19 | 27.19 | 27.06 | 27.13 | 72,122 | +0.03(+0.12%) |
Apr 20, 2023 | 27.13 | 27.19 | 27.07 | 27.10 | 34,542 | -0.07(-0.26%) |
Apr 19, 2023 | 27.16 | 27.21 | 27.11 | 27.17 | 38,367 | -0.02(-0.09%) |
Apr 18, 2023 | 27.28 | 27.28 | 27.11 | 27.19 | 54,646 | -0.02(-0.06%) |
Apr 17, 2023 | 27.18 | 27.21 | 27.05 | 27.21 | 44,684 | +0.15(+0.54%) |
Apr 14, 2023 | 27.19 | 27.20 | 27.05 | 27.06 | 95,286 | -0.12(-0.44%) |
Apr 13, 2023 | 27.09 | 27.19 | 27.02 | 27.18 | 83,018 | +0.18(+0.67%) |
Apr 12, 2023 | 27.05 | 27.12 | 26.96 | 27.00 | 54,658 | -0.04(-0.15%) |
Apr 11, 2023 | 27.02 | 27.10 | 27.02 | 27.04 | 69,579 | +0.00(+0.00%) |
Apr 10, 2023 | 27.02 | 27.04 | 26.89 | 27.04 | 364,114 | -0.03(-0.10%) |
Apr 06, 2023 | 27.02 | 27.08 | 26.92 | 27.07 | 101,044 | +0.04(+0.16%) |
Apr 05, 2023 | 27.01 | 27.05 | 26.89 | 27.02 | 362,957 | +0.00(+0.02%) |
Apr 04, 2023 | 27.12 | 27.12 | 26.93 | 27.02 | 265,360 | -0.07(-0.26%) |
Apr 03, 2023 | 27.09 | 27.10 | 26.94 | 27.09 | 865,451 | +0.07(+0.24%) |
Mar 31, 2023 | 27.15 | 27.15 | 26.96 | 27.02 | 460,545 | +0.01(+0.05%) |
Mar 30, 2023 | 27.02 | 27.11 | 26.95 | 27.01 | 65,389 | -0.03(-0.09%) |
Mar 29, 2023 | 26.99 | 27.07 | 26.98 | 27.04 | 35,715 | +0.00(+0.00%) |
Mar 28, 2023 | 27.21 | 27.21 | 26.96 | 27.03 | 17,616 | +0.03(+0.11%) |
Mar 27, 2023 | 27.03 | 27.07 | 26.93 | 27.00 | 8,919 | +0.01(+0.04%) |
Mar 24, 2023 | 26.91 | 27.06 | 26.91 | 27.00 | 4,831 | +0.01(+0.02%) |
Mar 23, 2023 | 27.00 | 27.05 | 26.92 | 26.99 | 19,589 | +0.01(+0.04%) |
Mar 22, 2023 | 27.00 | 27.05 | 26.91 | 26.98 | 4,714 | +0.02(+0.09%) |
Mar 21, 2023 | 27.00 | 27.04 | 26.90 | 26.95 | 9,619 | +0.01(+0.04%) |
Mar 20, 2023 | 26.99 | 27.00 | 26.89 | 26.94 | 10,270 | +0.03(+0.11%) |
Mar 17, 2023 | 26.86 | 27.00 | 26.86 | 26.91 | 9,859 | -0.01(-0.04%) |
Mar 16, 2023 | 26.96 | 26.96 | 26.80 | 26.92 | 44,417 | +0.07(+0.24%) |
Mar 15, 2023 | 26.95 | 26.95 | 26.81 | 26.86 | 2,972 | -0.04(-0.13%) |
Mar 14, 2023 | 26.89 | 26.95 | 26.89 | 26.89 | 25,486 | +0.10(+0.37%) |
Mar 13, 2023 | 26.75 | 26.80 | 26.75 | 26.80 | 3,108 | -0.03(-0.10%) |
Mar 10, 2023 | 26.89 | 26.91 | 26.81 | 26.82 | 102,866 | -0.12(-0.43%) |
Mar 09, 2023 | 27.06 | 27.06 | 26.85 | 26.94 | 18,335 | -0.03(-0.10%) |
Mar 08, 2023 | 26.96 | 26.98 | 26.89 | 26.96 | 14,784 | +0.05(+0.19%) |
Mar 07, 2023 | 26.97 | 26.97 | 26.91 | 26.91 | 4,125 | -0.01(-0.04%) |
Mar 06, 2023 | 27.06 | 27.06 | 26.87 | 26.93 | 3,281 | +0.00(+0.02%) |
Mar 03, 2023 | 26.94 | 26.94 | 26.91 | 26.92 | 1,436 | +0.00(+0.00%) |
Mar 02, 2023 | 26.98 | 26.98 | 26.80 | 26.92 | 12,151 | +0.06(+0.22%) |