Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.68 | 26.92 | 26.47 | 26.56 | 24,492 | -0.17(-0.64%) |
May 30, 2023 | 27.25 | 27.40 | 26.58 | 26.73 | 25,177 | -0.57(-2.09%) |
May 26, 2023 | 27.51 | 27.77 | 26.58 | 27.30 | 60,600 | -0.24(-0.87%) |
May 25, 2023 | 27.17 | 27.61 | 27.17 | 27.54 | 27,620 | +0.16(+0.58%) |
May 24, 2023 | 27.52 | 27.59 | 27.04 | 27.38 | 25,751 | -0.26(-0.94%) |
May 23, 2023 | 27.53 | 27.87 | 27.37 | 27.64 | 23,619 | +0.05(+0.18%) |
May 22, 2023 | 27.32 | 27.64 | 27.16 | 27.59 | 23,338 | +0.27(+0.99%) |
May 19, 2023 | 27.96 | 28.00 | 27.06 | 27.32 | 27,555 | -0.31(-1.12%) |
May 18, 2023 | 26.81 | 27.63 | 26.65 | 27.63 | 37,686 | +0.77(+2.87%) |
May 17, 2023 | 26.49 | 27.00 | 25.85 | 26.86 | 51,700 | +0.47(+1.78%) |
May 16, 2023 | 25.58 | 26.60 | 25.58 | 26.39 | 103,075 | +0.29(+1.11%) |
May 15, 2023 | 26.55 | 26.71 | 25.73 | 26.10 | 216,337 | -0.40(-1.51%) |
May 12, 2023 | 26.61 | 26.73 | 26.28 | 26.50 | 41,140 | -0.11(-0.41%) |
May 11, 2023 | 26.36 | 26.81 | 26.31 | 26.61 | 23,629 | -0.07(-0.26%) |
May 10, 2023 | 27.01 | 27.01 | 26.39 | 26.68 | 43,656 | +0.01(+0.04%) |
May 09, 2023 | 26.39 | 26.95 | 26.15 | 26.67 | 39,033 | +0.11(+0.41%) |
May 08, 2023 | 27.41 | 27.41 | 26.47 | 26.56 | 31,891 | -0.85(-3.10%) |
May 05, 2023 | 27.34 | 27.61 | 27.05 | 27.41 | 44,868 | +0.51(+1.90%) |
May 04, 2023 | 26.80 | 27.34 | 25.78 | 26.90 | 113,317 | -1.02(-3.65%) |
May 03, 2023 | 27.85 | 28.29 | 27.78 | 27.92 | 46,548 | +0.11(+0.40%) |
May 02, 2023 | 27.55 | 27.93 | 26.85 | 27.81 | 52,756 | +0.15(+0.54%) |
May 01, 2023 | 27.63 | 27.91 | 27.19 | 27.66 | 49,090 | +0.12(+0.44%) |
Apr 28, 2023 | 27.53 | 28.08 | 27.41 | 27.54 | 81,088 | -0.12(-0.43%) |
Apr 27, 2023 | 27.59 | 27.86 | 26.88 | 27.66 | 59,580 | +0.07(+0.25%) |
Apr 26, 2023 | 28.39 | 28.39 | 27.34 | 27.59 | 45,125 | -0.89(-3.13%) |
Apr 25, 2023 | 28.88 | 29.00 | 28.39 | 28.48 | 43,051 | -0.66(-2.26%) |
Apr 24, 2023 | 28.88 | 29.35 | 28.88 | 29.14 | 34,506 | +0.34(+1.18%) |
Apr 21, 2023 | 29.18 | 29.18 | 28.54 | 28.80 | 92,366 | -0.32(-1.10%) |
Apr 20, 2023 | 28.71 | 29.25 | 28.35 | 29.12 | 178,810 | +0.32(+1.11%) |
Apr 19, 2023 | 29.16 | 29.16 | 28.75 | 28.80 | 40,720 | -0.35(-1.20%) |
Apr 18, 2023 | 29.30 | 29.74 | 29.07 | 29.15 | 43,662 | -0.21(-0.72%) |
Apr 17, 2023 | 29.06 | 29.48 | 29.05 | 29.36 | 50,743 | +0.30(+1.03%) |
Apr 14, 2023 | 28.87 | 29.62 | 28.87 | 29.06 | 52,721 | +0.14(+0.48%) |
Apr 13, 2023 | 28.88 | 29.00 | 28.51 | 28.92 | 52,035 | +0.06(+0.21%) |
Apr 12, 2023 | 29.27 | 29.48 | 28.78 | 28.86 | 42,423 | -0.27(-0.93%) |
Apr 11, 2023 | 28.56 | 29.31 | 28.40 | 29.13 | 63,310 | +0.67(+2.35%) |
Apr 10, 2023 | 28.37 | 28.84 | 28.37 | 28.46 | 57,974 | +0.05(+0.18%) |
Apr 06, 2023 | 28.38 | 28.75 | 28.11 | 28.41 | 65,773 | +0.11(+0.39%) |
Apr 05, 2023 | 28.95 | 29.18 | 27.74 | 28.30 | 83,508 | -0.74(-2.55%) |
Apr 04, 2023 | 30.99 | 31.25 | 28.69 | 29.04 | 83,206 | -1.99(-6.41%) |
Apr 03, 2023 | 31.18 | 31.30 | 30.50 | 31.03 | 44,037 | -0.20(-0.64%) |
Mar 31, 2023 | 31.81 | 31.81 | 31.00 | 31.23 | 81,199 | -0.47(-1.48%) |
Mar 30, 2023 | 31.83 | 31.83 | 31.30 | 31.70 | 39,237 | +0.12(+0.38%) |
Mar 29, 2023 | 31.47 | 31.68 | 30.79 | 31.58 | 37,932 | +0.30(+0.96%) |
Mar 28, 2023 | 30.79 | 31.42 | 30.79 | 31.28 | 40,643 | +0.30(+0.97%) |
Mar 27, 2023 | 30.65 | 31.07 | 30.45 | 30.98 | 43,048 | +0.57(+1.87%) |
Mar 24, 2023 | 29.47 | 30.55 | 29.15 | 30.41 | 48,501 | +0.49(+1.64%) |
Mar 23, 2023 | 30.37 | 30.78 | 29.56 | 29.92 | 73,025 | -0.42(-1.38%) |
Mar 22, 2023 | 32.03 | 32.28 | 30.33 | 30.34 | 82,844 | -1.66(-5.19%) |
Mar 21, 2023 | 31.98 | 32.31 | 31.50 | 32.00 | 67,673 | +0.46(+1.46%) |
Mar 20, 2023 | 31.78 | 32.45 | 31.49 | 31.54 | 84,366 | +0.08(+0.25%) |
Mar 17, 2023 | 30.56 | 32.22 | 30.56 | 31.46 | 211,557 | +0.46(+1.48%) |
Mar 16, 2023 | 35.00 | 35.00 | 29.79 | 31.00 | 379,848 | -5.43(-14.91%) |
Mar 15, 2023 | 37.52 | 37.48 | 35.72 | 36.43 | 39,922 | -2.08(-5.40%) |
Mar 14, 2023 | 38.17 | 38.84 | 38.01 | 38.51 | 47,614 | +1.02(+2.72%) |
Mar 13, 2023 | 37.74 | 38.39 | 36.97 | 37.49 | 35,685 | -0.92(-2.40%) |
Mar 10, 2023 | 40.18 | 40.18 | 38.03 | 38.41 | 47,628 | -1.77(-4.41%) |
Mar 09, 2023 | 39.76 | 40.42 | 39.53 | 40.18 | 68,165 | +0.65(+1.64%) |
Mar 08, 2023 | 39.93 | 40.11 | 39.17 | 39.53 | 31,766 | -0.30(-0.75%) |
Mar 07, 2023 | 39.11 | 39.84 | 39.11 | 39.83 | 28,564 | +0.67(+1.71%) |
Mar 06, 2023 | 40.20 | 40.20 | 38.83 | 39.16 | 44,008 | -1.02(-2.54%) |
Mar 03, 2023 | 39.67 | 40.60 | 39.67 | 40.18 | 44,684 | +0.55(+1.39%) |
Mar 02, 2023 | 38.77 | 39.63 | 38.77 | 39.63 | 42,533 | +0.85(+2.19%) |