Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.60 | 24.62 | 24.19 | 24.46 | 2,039,246 | -0.64(-2.54%) |
May 30, 2023 | 25.12 | 25.16 | 24.87 | 25.10 | 2,530,682 | -0.36(-1.42%) |
May 26, 2023 | 25.68 | 25.77 | 25.42 | 25.46 | 3,114,826 | +0.25(+0.97%) |
May 25, 2023 | 25.24 | 25.33 | 25.02 | 25.22 | 2,351,363 | -0.02(-0.08%) |
May 24, 2023 | 25.34 | 25.34 | 25.06 | 25.24 | 2,148,870 | -0.39(-1.53%) |
May 23, 2023 | 25.98 | 26.07 | 25.61 | 25.63 | 2,229,487 | -0.57(-2.17%) |
May 22, 2023 | 26.03 | 26.27 | 25.96 | 26.20 | 1,489,564 | +0.11(+0.41%) |
May 19, 2023 | 26.25 | 26.27 | 25.92 | 26.09 | 2,008,592 | +0.22(+0.86%) |
May 18, 2023 | 25.59 | 25.93 | 25.30 | 25.86 | 3,465,706 | +0.36(+1.40%) |
May 17, 2023 | 25.58 | 25.84 | 25.45 | 25.51 | 6,656,659 | +0.68(+2.72%) |
May 16, 2023 | 25.32 | 25.43 | 24.79 | 24.83 | 4,029,145 | -0.87(-3.38%) |
May 15, 2023 | 25.53 | 25.72 | 25.42 | 25.70 | 3,177,702 | +0.27(+1.06%) |
May 12, 2023 | 25.62 | 25.70 | 25.32 | 25.43 | 3,041,366 | +0.25(+1.00%) |
May 11, 2023 | 25.25 | 25.37 | 24.98 | 25.18 | 6,135,626 | -0.83(-3.19%) |
May 10, 2023 | 26.68 | 26.70 | 25.68 | 26.01 | 3,783,631 | -0.58(-2.18%) |
May 09, 2023 | 26.23 | 26.70 | 26.15 | 26.59 | 1,833,353 | +0.11(+0.40%) |
May 08, 2023 | 26.92 | 27.01 | 26.41 | 26.48 | 2,486,040 | +0.29(+1.10%) |
May 05, 2023 | 25.75 | 26.38 | 25.74 | 26.19 | 3,155,786 | +0.66(+2.57%) |
May 04, 2023 | 26.15 | 26.40 | 25.42 | 25.54 | 3,265,843 | -1.57(-5.80%) |
May 03, 2023 | 27.07 | 27.48 | 27.04 | 27.11 | 2,023,336 | -0.10(-0.35%) |
May 02, 2023 | 27.10 | 27.25 | 26.66 | 27.21 | 3,041,128 | +0.14(+0.53%) |
May 01, 2023 | 27.56 | 27.69 | 26.95 | 27.06 | 1,548,799 | -0.40(-1.44%) |
Apr 28, 2023 | 27.06 | 27.48 | 27.01 | 27.46 | 2,152,337 | +0.18(+0.67%) |
Apr 27, 2023 | 27.20 | 27.28 | 26.97 | 27.27 | 3,815,858 | +0.43(+1.62%) |
Apr 26, 2023 | 26.99 | 27.09 | 26.71 | 26.84 | 1,994,595 | +0.49(+1.87%) |
Apr 25, 2023 | 26.51 | 26.53 | 26.23 | 26.35 | 2,754,207 | -0.56(-2.08%) |
Apr 24, 2023 | 26.87 | 27.08 | 26.74 | 26.91 | 5,031,665 | -0.54(-1.97%) |
Apr 21, 2023 | 27.62 | 27.67 | 27.29 | 27.45 | 2,984,434 | -0.81(-2.87%) |
Apr 20, 2023 | 28.07 | 28.44 | 28.01 | 28.26 | 1,716,340 | -0.16(-0.58%) |
Apr 19, 2023 | 28.44 | 28.51 | 28.24 | 28.42 | 1,746,948 | -0.54(-1.86%) |
Apr 18, 2023 | 28.91 | 29.08 | 28.83 | 28.96 | 1,450,047 | +0.17(+0.60%) |
Apr 17, 2023 | 28.71 | 28.83 | 28.57 | 28.79 | 1,912,447 | +0.14(+0.51%) |
Apr 14, 2023 | 28.72 | 28.89 | 28.41 | 28.64 | 1,615,773 | -0.15(-0.54%) |
Apr 13, 2023 | 28.82 | 28.93 | 28.60 | 28.80 | 2,211,496 | +0.52(+1.84%) |
Apr 12, 2023 | 28.52 | 28.58 | 28.22 | 28.28 | 1,926,473 | +0.14(+0.48%) |
Apr 11, 2023 | 28.11 | 28.34 | 28.10 | 28.14 | 2,146,893 | +0.85(+3.11%) |
Apr 10, 2023 | 27.05 | 27.65 | 27.05 | 27.29 | 1,789,853 | +0.17(+0.64%) |
Apr 06, 2023 | 26.95 | 27.23 | 26.74 | 27.12 | 1,342,754 | -0.01(-0.04%) |
Apr 05, 2023 | 27.13 | 27.35 | 26.81 | 27.13 | 1,750,820 | -0.51(-1.85%) |
Apr 04, 2023 | 28.33 | 28.35 | 27.35 | 27.64 | 3,737,654 | -0.64(-2.25%) |
Apr 03, 2023 | 28.37 | 28.52 | 28.01 | 28.28 | 2,913,832 | -0.77(-2.66%) |
Mar 31, 2023 | 29.16 | 29.28 | 28.96 | 29.05 | 1,847,378 | +0.12(+0.40%) |
Mar 30, 2023 | 29.09 | 29.16 | 28.77 | 28.93 | 2,978,626 | +0.51(+1.80%) |
Mar 29, 2023 | 28.46 | 28.64 | 28.29 | 28.42 | 5,109,928 | +0.55(+1.97%) |
Mar 28, 2023 | 27.32 | 28.08 | 27.32 | 27.87 | 3,998,382 | +0.47(+1.72%) |
Mar 27, 2023 | 27.29 | 27.52 | 27.13 | 27.40 | 1,789,260 | +0.34(+1.25%) |
Mar 24, 2023 | 26.74 | 27.17 | 26.61 | 27.06 | 2,669,277 | -0.15(-0.57%) |
Mar 23, 2023 | 27.70 | 27.91 | 26.91 | 27.21 | 2,523,534 | +0.26(+0.97%) |
Mar 22, 2023 | 27.26 | 27.66 | 26.95 | 26.95 | 2,652,347 | -0.13(-0.46%) |
Mar 21, 2023 | 27.32 | 27.42 | 26.97 | 27.08 | 2,429,955 | +1.05(+4.04%) |
Mar 20, 2023 | 25.90 | 26.24 | 25.90 | 26.03 | 2,175,186 | +0.52(+2.04%) |
Mar 17, 2023 | 25.98 | 26.03 | 25.48 | 25.51 | 3,926,119 | -0.69(-2.65%) |
Mar 16, 2023 | 25.35 | 26.33 | 25.33 | 26.20 | 2,014,305 | +0.46(+1.80%) |
Mar 15, 2023 | 26.05 | 26.40 | 25.31 | 25.74 | 6,060,948 | -2.50(-8.85%) |
Mar 14, 2023 | 28.52 | 28.52 | 27.98 | 28.24 | 2,966,645 | +0.67(+2.41%) |
Mar 13, 2023 | 27.94 | 28.27 | 27.56 | 27.57 | 6,452,005 | -0.99(-3.48%) |
Mar 10, 2023 | 29.28 | 29.40 | 28.38 | 28.57 | 2,928,372 | -0.94(-3.17%) |
Mar 09, 2023 | 30.06 | 30.23 | 29.39 | 29.50 | 2,136,586 | -0.74(-2.46%) |
Mar 08, 2023 | 30.02 | 30.41 | 30.01 | 30.24 | 1,610,393 | +0.50(+1.69%) |
Mar 07, 2023 | 30.53 | 30.56 | 29.68 | 29.74 | 2,054,585 | -1.06(-3.44%) |
Mar 06, 2023 | 31.05 | 31.07 | 30.75 | 30.80 | 2,587,053 | -0.43(-1.39%) |
Mar 03, 2023 | 31.05 | 31.33 | 30.97 | 31.24 | 2,193,315 | +0.62(+2.02%) |
Mar 02, 2023 | 29.80 | 30.71 | 29.77 | 30.62 | 2,571,257 | +0.68(+2.29%) |