Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.56 | 29.56 | 29.51 | 29.51 | 631 | -0.19(-0.63%) |
May 30, 2023 | 29.74 | 29.85 | 29.70 | 29.70 | 4,748 | -0.00(-0.02%) |
May 26, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 414 | +0.42(+1.42%) |
May 25, 2023 | 29.21 | 29.33 | 29.21 | 29.29 | 1,320 | +0.52(+1.81%) |
May 24, 2023 | 28.75 | 28.77 | 28.67 | 28.77 | 4,401 | -0.17(-0.58%) |
May 23, 2023 | 29.18 | 29.18 | 28.93 | 28.93 | 822 | -0.31(-1.05%) |
May 22, 2023 | 29.19 | 29.30 | 29.19 | 29.24 | 1,271 | +0.03(+0.12%) |
May 19, 2023 | 29.34 | 29.34 | 29.16 | 29.21 | 787 | -0.06(-0.20%) |
May 18, 2023 | 29.16 | 29.27 | 29.16 | 29.27 | 2,945 | +0.30(+1.03%) |
May 17, 2023 | 28.72 | 28.97 | 28.72 | 28.97 | 1,054 | +0.37(+1.30%) |
May 16, 2023 | 28.67 | 28.67 | 28.60 | 28.60 | 1,641 | -0.13(-0.44%) |
May 15, 2023 | 28.56 | 28.76 | 28.56 | 28.72 | 2,682 | +0.09(+0.33%) |
May 12, 2023 | 28.78 | 28.78 | 28.45 | 28.63 | 5,483 | -0.07(-0.25%) |
May 11, 2023 | 28.53 | 28.70 | 28.53 | 28.70 | 2,791 | -0.05(-0.17%) |
May 10, 2023 | 28.59 | 28.81 | 28.59 | 28.75 | 1,089 | +0.16(+0.57%) |
May 09, 2023 | 28.61 | 28.63 | 28.58 | 28.58 | 3,474 | -0.13(-0.46%) |
May 08, 2023 | 28.72 | 28.72 | 28.67 | 28.72 | 1,355 | +0.01(+0.04%) |
May 05, 2023 | 28.54 | 28.71 | 28.54 | 28.70 | 841 | +0.54(+1.92%) |
May 04, 2023 | 28.23 | 28.23 | 28.16 | 28.16 | 933 | -0.25(-0.88%) |
May 03, 2023 | 28.63 | 28.66 | 28.40 | 28.41 | 3,839 | -0.19(-0.68%) |
May 02, 2023 | 28.51 | 28.61 | 28.51 | 28.61 | 1,274 | -0.31(-1.06%) |
May 01, 2023 | 28.88 | 28.97 | 28.88 | 28.91 | 1,058 | +0.06(+0.19%) |
Apr 28, 2023 | 28.62 | 28.86 | 28.62 | 28.86 | 3,141 | +0.20(+0.69%) |
Apr 27, 2023 | 28.36 | 28.69 | 28.36 | 28.66 | 1,112 | +0.46(+1.62%) |
Apr 26, 2023 | 28.36 | 28.36 | 28.21 | 28.21 | 4,223 | -0.03(-0.11%) |
Apr 25, 2023 | 28.28 | 28.34 | 28.24 | 28.24 | 765 | -0.41(-1.42%) |
Apr 24, 2023 | 28.71 | 28.71 | 28.62 | 28.64 | 4,608 | -0.02(-0.07%) |
Apr 21, 2023 | 28.53 | 28.67 | 28.53 | 28.67 | 3,164 | +0.05(+0.18%) |
Apr 20, 2023 | 28.73 | 28.73 | 28.52 | 28.61 | 3,532 | -0.23(-0.81%) |
Apr 19, 2023 | 28.72 | 28.87 | 28.72 | 28.85 | 3,088 | -0.08(-0.27%) |
Apr 18, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 431 | +0.04(+0.13%) |
Apr 17, 2023 | 28.79 | 28.89 | 28.75 | 28.89 | 2,409 | +0.06(+0.21%) |
Apr 14, 2023 | 28.74 | 28.83 | 28.71 | 28.83 | 800 | -0.03(-0.10%) |
Apr 13, 2023 | 28.77 | 28.85 | 28.76 | 28.85 | 1,942 | +0.38(+1.32%) |
Apr 12, 2023 | 28.74 | 28.74 | 28.48 | 28.48 | 1,200 | -0.14(-0.49%) |
Apr 11, 2023 | 28.65 | 28.73 | 28.62 | 28.62 | 1,653 | +0.01(+0.02%) |
Apr 10, 2023 | 28.37 | 28.64 | 28.37 | 28.61 | 2,004 | -0.07(-0.24%) |
Apr 06, 2023 | 28.66 | 28.68 | 28.66 | 28.68 | 983 | +0.09(+0.32%) |
Apr 05, 2023 | 28.56 | 28.59 | 28.44 | 28.59 | 10,283 | +0.00(+0.01%) |
Apr 04, 2023 | 28.78 | 28.81 | 28.57 | 28.59 | 1,474 | -0.21(-0.72%) |
Apr 03, 2023 | 28.71 | 28.98 | 28.66 | 28.79 | 11,567 | +0.09(+0.32%) |
Mar 31, 2023 | 28.41 | 28.70 | 28.31 | 28.70 | 14,127 | +0.41(+1.46%) |
Mar 30, 2023 | 28.29 | 28.30 | 28.22 | 28.29 | 8,126 | +0.08(+0.30%) |
Mar 29, 2023 | 28.04 | 28.21 | 28.04 | 28.20 | 2,762 | +0.50(+1.80%) |
Mar 28, 2023 | 27.74 | 27.74 | 27.70 | 27.70 | 454 | -0.06(-0.22%) |
Mar 27, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 632 | +0.06(+0.23%) |
Mar 24, 2023 | 27.57 | 27.70 | 27.57 | 27.70 | 580 | +0.05(+0.17%) |
Mar 23, 2023 | 27.88 | 27.88 | 27.65 | 27.65 | 503 | +0.10(+0.37%) |
Mar 22, 2023 | 27.94 | 27.94 | 27.55 | 27.55 | 2,941 | -0.37(-1.34%) |
Mar 21, 2023 | 27.73 | 27.98 | 27.66 | 27.92 | 8,151 | +0.45(+1.65%) |
Mar 20, 2023 | 27.38 | 27.47 | 27.35 | 27.47 | 1,151 | +0.19(+0.70%) |
Mar 17, 2023 | 27.61 | 27.61 | 27.21 | 27.28 | 1,982 | -0.33(-1.20%) |
Mar 16, 2023 | 27.52 | 27.61 | 27.52 | 27.61 | 485 | +0.59(+2.18%) |
Mar 15, 2023 | 27.21 | 27.21 | 26.78 | 27.02 | 1,373 | -0.22(-0.81%) |
Mar 14, 2023 | 27.22 | 27.24 | 27.10 | 27.24 | 598 | +0.47(+1.77%) |
Mar 13, 2023 | 26.36 | 26.98 | 26.36 | 26.77 | 1,959 | -0.00(-0.00%) |
Mar 10, 2023 | 26.98 | 26.98 | 26.77 | 26.77 | 867 | -0.37(-1.35%) |
Mar 09, 2023 | 27.38 | 27.38 | 27.14 | 27.14 | 443 | -0.50(-1.80%) |
Mar 08, 2023 | 27.57 | 27.65 | 27.52 | 27.63 | 3,363 | +0.06(+0.20%) |
Mar 07, 2023 | 27.90 | 27.90 | 27.58 | 27.58 | 4,830 | -0.42(-1.51%) |
Mar 06, 2023 | 28.03 | 28.22 | 27.99 | 28.00 | 2,441 | -0.03(-0.12%) |
Mar 03, 2023 | 27.69 | 28.03 | 27.68 | 28.03 | 4,767 | +0.43(+1.55%) |
Mar 02, 2023 | 27.38 | 27.61 | 27.37 | 27.61 | 627 | +0.24(+0.89%) |