Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.98 | 27.98 | 26.80 | 27.34 | 309,039 | -0.75(-2.65%) |
May 30, 2023 | 28.82 | 28.82 | 27.97 | 28.09 | 101,579 | -0.78(-2.69%) |
May 26, 2023 | 28.94 | 29.14 | 28.61 | 28.86 | 107,718 | +0.17(+0.59%) |
May 25, 2023 | 28.61 | 28.94 | 28.28 | 28.69 | 96,425 | -0.12(-0.41%) |
May 24, 2023 | 29.27 | 29.32 | 28.56 | 28.81 | 106,452 | -0.76(-2.55%) |
May 23, 2023 | 29.30 | 29.71 | 29.00 | 29.57 | 132,885 | +0.10(+0.34%) |
May 22, 2023 | 29.29 | 29.68 | 28.34 | 29.47 | 107,287 | +0.21(+0.71%) |
May 19, 2023 | 29.77 | 29.77 | 28.92 | 29.26 | 116,206 | -0.05(-0.17%) |
May 18, 2023 | 28.76 | 29.42 | 28.29 | 29.31 | 118,493 | +0.53(+1.83%) |
May 17, 2023 | 27.96 | 28.83 | 27.96 | 28.78 | 76,690 | +1.02(+3.69%) |
May 16, 2023 | 27.98 | 28.27 | 27.63 | 27.76 | 140,346 | -0.55(-1.93%) |
May 15, 2023 | 28.11 | 28.43 | 27.72 | 28.31 | 99,666 | +0.36(+1.28%) |
May 12, 2023 | 27.91 | 28.27 | 27.74 | 27.95 | 131,135 | +0.26(+0.93%) |
May 11, 2023 | 27.06 | 27.75 | 26.78 | 27.69 | 236,426 | +0.14(+0.50%) |
May 10, 2023 | 27.89 | 27.89 | 26.67 | 27.55 | 203,077 | +0.15(+0.54%) |
May 09, 2023 | 27.23 | 27.77 | 27.22 | 27.40 | 123,759 | +0.09(+0.33%) |
May 08, 2023 | 28.48 | 28.52 | 27.16 | 27.31 | 130,462 | -0.81(-2.86%) |
May 05, 2023 | 28.45 | 28.87 | 28.06 | 28.12 | 169,956 | +0.18(+0.64%) |
May 04, 2023 | 28.11 | 28.12 | 27.12 | 27.94 | 226,370 | -0.27(-0.95%) |
May 03, 2023 | 28.43 | 28.96 | 28.17 | 28.21 | 285,920 | -0.22(-0.77%) |
May 02, 2023 | 28.75 | 28.75 | 27.86 | 28.43 | 180,663 | -0.38(-1.31%) |
May 01, 2023 | 28.94 | 29.28 | 28.61 | 28.80 | 128,651 | +0.09(+0.31%) |
Apr 28, 2023 | 28.59 | 28.83 | 28.44 | 28.71 | 164,599 | -0.01(-0.03%) |
Apr 27, 2023 | 28.22 | 28.77 | 28.18 | 28.72 | 154,340 | +0.58(+2.05%) |
Apr 26, 2023 | 29.35 | 29.52 | 27.91 | 28.15 | 173,062 | -1.16(-3.97%) |
Apr 25, 2023 | 29.67 | 30.15 | 29.19 | 29.31 | 207,397 | -1.01(-3.34%) |
Apr 24, 2023 | 30.22 | 30.63 | 30.09 | 30.32 | 98,764 | -0.10(-0.33%) |
Apr 21, 2023 | 30.70 | 30.71 | 29.94 | 30.42 | 211,632 | -0.37(-1.20%) |
Apr 20, 2023 | 30.49 | 30.95 | 30.43 | 30.79 | 216,150 | -0.07(-0.22%) |
Apr 19, 2023 | 30.84 | 31.17 | 30.57 | 30.86 | 184,648 | -0.21(-0.67%) |
Apr 18, 2023 | 30.49 | 31.13 | 30.49 | 31.07 | 198,932 | +0.78(+2.58%) |
Apr 17, 2023 | 31.20 | 31.33 | 29.98 | 30.29 | 203,664 | -0.87(-2.79%) |
Apr 14, 2023 | 31.71 | 31.88 | 30.70 | 31.16 | 171,125 | -0.64(-2.02%) |
Apr 13, 2023 | 31.41 | 31.81 | 30.72 | 31.80 | 175,410 | +0.63(+2.03%) |
Apr 12, 2023 | 30.82 | 31.33 | 30.28 | 31.17 | 295,298 | +0.56(+1.84%) |
Apr 11, 2023 | 30.43 | 30.91 | 30.21 | 30.61 | 242,049 | +0.51(+1.71%) |
Apr 10, 2023 | 28.93 | 30.26 | 28.93 | 30.09 | 238,726 | +1.11(+3.82%) |
Apr 06, 2023 | 28.17 | 29.02 | 27.06 | 28.98 | 237,417 | +0.63(+2.23%) |
Apr 05, 2023 | 28.17 | 28.53 | 26.69 | 28.35 | 463,140 | -1.61(-5.37%) |
Apr 04, 2023 | 30.86 | 30.86 | 29.59 | 29.96 | 223,177 | -1.04(-3.35%) |
Apr 03, 2023 | 30.78 | 31.10 | 30.06 | 31.00 | 287,379 | +0.28(+0.90%) |
Mar 31, 2023 | 30.21 | 30.78 | 30.19 | 30.72 | 163,090 | +0.74(+2.47%) |
Mar 30, 2023 | 30.03 | 30.36 | 29.76 | 29.98 | 116,385 | +0.31(+1.03%) |
Mar 29, 2023 | 29.45 | 29.77 | 29.37 | 29.68 | 142,745 | +0.44(+1.52%) |
Mar 28, 2023 | 29.31 | 29.70 | 28.98 | 29.23 | 118,680 | -0.06(-0.20%) |
Mar 27, 2023 | 29.25 | 29.66 | 28.98 | 29.29 | 107,092 | +0.31(+1.06%) |
Mar 24, 2023 | 28.37 | 29.08 | 28.20 | 28.98 | 130,718 | +0.12(+0.41%) |
Mar 23, 2023 | 28.93 | 29.83 | 28.54 | 28.87 | 128,915 | +0.15(+0.52%) |
Mar 22, 2023 | 29.54 | 30.01 | 28.69 | 28.72 | 204,357 | -0.94(-3.16%) |
Mar 21, 2023 | 29.28 | 30.52 | 29.11 | 29.66 | 200,465 | +1.05(+3.66%) |
Mar 20, 2023 | 28.46 | 29.02 | 28.22 | 28.61 | 196,223 | +0.42(+1.51%) |
Mar 17, 2023 | 28.80 | 28.80 | 27.87 | 28.18 | 761,634 | -0.61(-2.13%) |
Mar 16, 2023 | 27.70 | 29.09 | 27.27 | 28.80 | 286,818 | +0.60(+2.14%) |
Mar 15, 2023 | 30.39 | 30.49 | 27.33 | 28.19 | 385,888 | -3.33(-10.56%) |
Mar 14, 2023 | 31.77 | 32.42 | 31.10 | 31.52 | 225,633 | +0.26(+0.82%) |
Mar 13, 2023 | 32.03 | 32.15 | 31.19 | 31.27 | 248,901 | -1.27(-3.92%) |
Mar 10, 2023 | 32.73 | 33.50 | 32.00 | 32.54 | 315,022 | +0.05(+0.15%) |
Mar 09, 2023 | 33.69 | 33.97 | 32.26 | 32.49 | 193,849 | -1.30(-3.86%) |
Mar 08, 2023 | 32.63 | 33.83 | 32.48 | 33.80 | 225,641 | +1.21(+3.70%) |
Mar 07, 2023 | 33.64 | 34.31 | 32.49 | 32.59 | 421,898 | -1.14(-3.37%) |
Mar 06, 2023 | 35.20 | 35.20 | 33.36 | 33.73 | 269,584 | -1.48(-4.21%) |
Mar 03, 2023 | 34.96 | 36.08 | 34.74 | 35.21 | 355,862 | +0.46(+1.34%) |
Mar 02, 2023 | 33.37 | 34.79 | 33.11 | 34.74 | 297,576 | +1.31(+3.93%) |