Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.46 | 27.74 | 27.15 | 27.67 | 10,145,613 | +0.08(+0.28%) |
May 30, 2023 | 27.40 | 27.65 | 27.18 | 27.59 | 3,626,782 | +0.32(+1.17%) |
May 26, 2023 | 27.57 | 27.57 | 27.20 | 27.27 | 3,467,946 | -0.18(-0.67%) |
May 25, 2023 | 27.60 | 27.78 | 27.23 | 27.46 | 3,384,996 | -0.14(-0.52%) |
May 24, 2023 | 28.13 | 28.21 | 27.52 | 27.60 | 4,305,450 | -0.58(-2.06%) |
May 23, 2023 | 28.18 | 28.37 | 28.08 | 28.18 | 3,128,151 | -0.12(-0.41%) |
May 22, 2023 | 28.55 | 28.74 | 28.20 | 28.30 | 2,955,856 | -0.27(-0.95%) |
May 19, 2023 | 28.73 | 28.89 | 28.24 | 28.57 | 4,014,453 | +0.07(+0.24%) |
May 18, 2023 | 28.35 | 28.87 | 28.23 | 28.50 | 4,772,401 | +0.04(+0.14%) |
May 17, 2023 | 28.36 | 28.57 | 27.93 | 28.46 | 4,876,975 | +0.16(+0.58%) |
May 16, 2023 | 28.91 | 28.96 | 28.19 | 28.30 | 4,582,754 | -0.74(-2.56%) |
May 15, 2023 | 28.92 | 29.05 | 28.57 | 29.04 | 2,502,399 | +0.24(+0.84%) |
May 12, 2023 | 28.79 | 28.95 | 28.57 | 28.80 | 3,017,715 | +0.08(+0.27%) |
May 11, 2023 | 28.84 | 28.90 | 28.62 | 28.72 | 3,451,344 | -0.34(-1.16%) |
May 10, 2023 | 29.27 | 29.43 | 28.84 | 29.06 | 5,112,380 | +0.14(+0.47%) |
May 09, 2023 | 28.46 | 29.05 | 28.40 | 28.92 | 5,539,127 | +0.20(+0.71%) |
May 08, 2023 | 28.77 | 28.87 | 28.59 | 28.72 | 4,084,269 | +0.08(+0.27%) |
May 05, 2023 | 28.28 | 28.79 | 28.19 | 28.64 | 3,162,718 | +0.64(+2.28%) |
May 04, 2023 | 28.09 | 28.40 | 27.81 | 28.01 | 4,012,551 | -0.26(-0.92%) |
May 03, 2023 | 28.14 | 28.93 | 28.12 | 28.27 | 8,231,462 | +0.21(+0.76%) |
May 02, 2023 | 28.55 | 28.62 | 27.62 | 28.05 | 5,453,421 | -0.67(-2.32%) |
May 01, 2023 | 29.09 | 29.48 | 28.71 | 28.72 | 5,290,882 | -0.15(-0.54%) |
Apr 28, 2023 | 28.75 | 29.16 | 28.17 | 28.87 | 6,073,508 | +0.50(+1.77%) |
Apr 27, 2023 | 28.20 | 28.55 | 28.11 | 28.37 | 4,837,837 | +0.19(+0.69%) |
Apr 26, 2023 | 28.88 | 28.89 | 28.03 | 28.18 | 4,262,812 | -0.68(-2.34%) |
Apr 25, 2023 | 29.39 | 29.39 | 28.82 | 28.86 | 4,255,942 | -0.69(-2.32%) |
Apr 24, 2023 | 29.81 | 29.85 | 29.19 | 29.54 | 3,100,513 | -0.42(-1.39%) |
Apr 21, 2023 | 30.18 | 30.18 | 29.72 | 29.96 | 2,470,484 | -0.12(-0.39%) |
Apr 20, 2023 | 30.13 | 30.34 | 29.96 | 30.07 | 3,151,777 | -0.31(-1.02%) |
Apr 19, 2023 | 30.11 | 30.66 | 29.98 | 30.38 | 2,717,719 | +0.05(+0.16%) |
Apr 18, 2023 | 30.40 | 30.55 | 30.15 | 30.33 | 2,686,027 | -0.10(-0.32%) |
Apr 17, 2023 | 29.99 | 30.50 | 29.93 | 30.43 | 3,496,579 | +0.42(+1.42%) |
Apr 14, 2023 | 30.13 | 30.25 | 29.59 | 30.00 | 3,942,045 | -0.10(-0.32%) |
Apr 13, 2023 | 29.63 | 30.17 | 29.33 | 30.10 | 3,395,237 | +0.58(+1.96%) |
Apr 12, 2023 | 30.17 | 30.22 | 29.50 | 29.52 | 3,936,628 | -0.28(-0.94%) |
Apr 11, 2023 | 29.35 | 30.03 | 29.32 | 29.80 | 3,355,730 | +0.42(+1.45%) |
Apr 10, 2023 | 28.95 | 29.48 | 28.91 | 29.38 | 3,960,486 | +0.56(+1.94%) |
Apr 06, 2023 | 28.57 | 28.98 | 28.48 | 28.82 | 3,023,372 | +0.26(+0.91%) |
Apr 05, 2023 | 28.68 | 28.78 | 28.43 | 28.56 | 4,928,478 | -0.36(-1.24%) |
Apr 04, 2023 | 29.02 | 29.06 | 28.73 | 28.91 | 3,039,871 | -0.05(-0.17%) |
Apr 03, 2023 | 29.07 | 29.29 | 28.65 | 28.96 | 3,356,399 | -0.13(-0.43%) |
Mar 31, 2023 | 28.37 | 29.11 | 28.33 | 29.09 | 6,557,185 | +0.85(+3.01%) |
Mar 30, 2023 | 28.32 | 28.46 | 28.03 | 28.24 | 3,969,207 | +0.17(+0.62%) |
Mar 29, 2023 | 27.81 | 28.11 | 27.62 | 28.06 | 3,607,494 | +0.63(+2.29%) |
Mar 28, 2023 | 27.55 | 27.72 | 27.37 | 27.44 | 2,918,771 | -0.27(-0.98%) |
Mar 27, 2023 | 27.75 | 27.86 | 27.43 | 27.71 | 3,467,652 | +0.15(+0.56%) |
Mar 24, 2023 | 27.04 | 27.55 | 26.69 | 27.55 | 3,755,374 | +0.23(+0.85%) |
Mar 23, 2023 | 27.92 | 28.10 | 27.09 | 27.32 | 4,000,047 | -0.49(-1.77%) |
Mar 22, 2023 | 28.62 | 28.77 | 27.80 | 27.81 | 3,955,116 | -0.99(-3.45%) |
Mar 21, 2023 | 29.06 | 29.14 | 28.35 | 28.81 | 4,141,116 | +0.00(+0.00%) |
Mar 20, 2023 | 28.32 | 28.86 | 28.32 | 28.81 | 4,823,331 | +0.61(+2.16%) |
Mar 17, 2023 | 28.57 | 28.79 | 28.16 | 28.20 | 9,726,996 | -0.53(-1.85%) |
Mar 16, 2023 | 28.41 | 28.87 | 28.27 | 28.73 | 4,491,982 | +0.16(+0.57%) |
Mar 15, 2023 | 28.45 | 28.85 | 28.22 | 28.57 | 4,605,531 | -0.39(-1.33%) |
Mar 14, 2023 | 29.64 | 29.79 | 28.59 | 28.95 | 4,680,365 | -0.16(-0.56%) |
Mar 13, 2023 | 28.49 | 29.33 | 28.35 | 29.12 | 4,722,298 | +0.29(+1.00%) |
Mar 10, 2023 | 29.57 | 29.57 | 28.55 | 28.83 | 3,305,302 | -0.55(-1.87%) |
Mar 09, 2023 | 29.75 | 30.19 | 29.34 | 29.38 | 3,075,128 | -0.33(-1.10%) |
Mar 08, 2023 | 28.96 | 29.81 | 28.96 | 29.70 | 3,713,169 | +0.75(+2.60%) |
Mar 07, 2023 | 29.89 | 29.90 | 28.93 | 28.95 | 4,617,154 | -1.00(-3.35%) |
Mar 06, 2023 | 30.60 | 30.69 | 29.88 | 29.96 | 3,408,119 | -0.61(-1.99%) |
Mar 03, 2023 | 30.62 | 30.65 | 30.27 | 30.56 | 3,179,591 | +0.30(+0.99%) |
Mar 02, 2023 | 30.21 | 30.35 | 30.00 | 30.27 | 4,358,693 | -0.14(-0.44%) |