Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.12 | 29.20 | 29.10 | 29.10 | 451,162 | -0.01(-0.03%) |
May 30, 2023 | 29.23 | 29.25 | 29.09 | 29.11 | 401,201 | -0.07(-0.22%) |
May 26, 2023 | 29.22 | 29.28 | 29.15 | 29.18 | 385,634 | +0.00(+0.02%) |
May 25, 2023 | 29.30 | 29.33 | 29.17 | 29.17 | 459,424 | -0.14(-0.48%) |
May 24, 2023 | 29.34 | 29.36 | 29.15 | 29.31 | 540,485 | +0.03(+0.10%) |
May 23, 2023 | 29.22 | 29.36 | 29.17 | 29.28 | 363,561 | +0.03(+0.10%) |
May 22, 2023 | 29.23 | 29.32 | 29.13 | 29.25 | 407,881 | +0.06(+0.21%) |
May 19, 2023 | 29.32 | 29.33 | 29.17 | 29.19 | 615,608 | -0.15(-0.51%) |
May 18, 2023 | 29.30 | 29.38 | 29.19 | 29.34 | 660,393 | -0.02(-0.07%) |
May 17, 2023 | 29.34 | 29.40 | 29.22 | 29.36 | 645,433 | +0.05(+0.17%) |
May 16, 2023 | 29.10 | 29.31 | 29.00 | 29.31 | 1,235,627 | +0.04(+0.14%) |
May 15, 2023 | 28.90 | 29.27 | 28.90 | 29.27 | 1,377,536 | +0.31(+1.07%) |
May 12, 2023 | 29.10 | 29.16 | 28.66 | 28.96 | 5,790,819 | -0.14(-0.48%) |
May 11, 2023 | 29.30 | 29.35 | 29.09 | 29.10 | 5,361,213 | -0.23(-0.78%) |
May 10, 2023 | 29.57 | 29.60 | 29.21 | 29.33 | 16,926,100 | +0.43(+1.49%) |
May 09, 2023 | 29.17 | 29.26 | 28.82 | 28.90 | 218,192 | -0.56(-1.90%) |
May 08, 2023 | 29.50 | 29.85 | 29.11 | 29.46 | 228,340 | +0.05(+0.17%) |
May 05, 2023 | 29.00 | 29.49 | 28.75 | 29.41 | 286,826 | +0.92(+3.23%) |
May 04, 2023 | 28.37 | 28.91 | 28.35 | 28.49 | 285,391 | -0.06(-0.21%) |
May 03, 2023 | 29.21 | 29.59 | 28.46 | 28.55 | 269,945 | -0.55(-1.89%) |
May 02, 2023 | 29.39 | 29.39 | 28.47 | 29.10 | 328,068 | -0.35(-1.19%) |
May 01, 2023 | 29.25 | 29.76 | 28.96 | 29.45 | 241,690 | +0.20(+0.68%) |
Apr 28, 2023 | 28.78 | 29.57 | 28.65 | 29.25 | 264,312 | +0.33(+1.14%) |
Apr 27, 2023 | 28.73 | 29.27 | 28.33 | 28.92 | 232,744 | +0.50(+1.76%) |
Apr 26, 2023 | 28.06 | 28.71 | 28.06 | 28.42 | 342,978 | +0.42(+1.50%) |
Apr 25, 2023 | 28.18 | 28.20 | 27.66 | 28.00 | 442,165 | -0.34(-1.20%) |
Apr 24, 2023 | 27.85 | 28.47 | 27.51 | 28.34 | 310,252 | +0.57(+2.05%) |
Apr 21, 2023 | 27.93 | 28.24 | 27.65 | 27.77 | 309,782 | -0.32(-1.14%) |
Apr 20, 2023 | 27.68 | 28.30 | 27.40 | 28.09 | 238,305 | +0.09(+0.32%) |
Apr 19, 2023 | 27.60 | 28.08 | 27.40 | 28.00 | 277,842 | +0.20(+0.72%) |
Apr 18, 2023 | 28.30 | 28.30 | 27.56 | 27.80 | 320,892 | -0.29(-1.03%) |
Apr 17, 2023 | 27.37 | 28.15 | 27.12 | 28.09 | 546,402 | +0.98(+3.61%) |
Apr 14, 2023 | 27.64 | 28.15 | 26.58 | 27.11 | 283,800 | -0.26(-0.95%) |
Apr 13, 2023 | 27.44 | 27.76 | 27.00 | 27.37 | 256,317 | +0.04(+0.15%) |
Apr 12, 2023 | 28.11 | 28.11 | 27.23 | 27.33 | 254,637 | -0.37(-1.34%) |
Apr 11, 2023 | 27.51 | 27.88 | 27.14 | 27.70 | 452,136 | +0.49(+1.80%) |
Apr 10, 2023 | 26.48 | 27.82 | 26.10 | 27.21 | 511,101 | +0.74(+2.80%) |
Apr 06, 2023 | 26.65 | 26.86 | 26.18 | 26.47 | 417,312 | -0.12(-0.45%) |
Apr 05, 2023 | 26.50 | 26.71 | 25.80 | 26.59 | 357,177 | -0.20(-0.75%) |
Apr 04, 2023 | 27.51 | 27.54 | 26.59 | 26.79 | 268,431 | -0.45(-1.65%) |
Apr 03, 2023 | 27.30 | 27.66 | 26.64 | 27.24 | 374,860 | -0.01(-0.04%) |
Mar 31, 2023 | 27.15 | 27.78 | 26.84 | 27.25 | 331,122 | +0.64(+2.41%) |
Mar 30, 2023 | 26.94 | 27.29 | 26.39 | 26.61 | 304,349 | +0.00(+0.02%) |
Mar 29, 2023 | 26.29 | 26.66 | 25.96 | 26.61 | 267,126 | +0.57(+2.18%) |
Mar 28, 2023 | 25.51 | 26.12 | 25.50 | 26.04 | 300,102 | +0.39(+1.52%) |
Mar 27, 2023 | 25.03 | 26.13 | 25.02 | 25.65 | 495,558 | +0.76(+3.06%) |
Mar 24, 2023 | 25.17 | 25.49 | 24.72 | 24.89 | 513,823 | -0.68(-2.67%) |
Mar 23, 2023 | 25.95 | 26.45 | 25.25 | 25.57 | 521,491 | -0.19(-0.72%) |
Mar 22, 2023 | 26.10 | 26.53 | 25.53 | 25.75 | 509,041 | +0.23(+0.92%) |
Mar 21, 2023 | 25.56 | 27.02 | 25.48 | 25.52 | 668,560 | +0.30(+1.20%) |
Mar 20, 2023 | 24.98 | 25.36 | 23.89 | 25.22 | 1,647,883 | +2.99(+13.45%) |
Mar 17, 2023 | 24.05 | 24.06 | 21.93 | 22.23 | 1,100,559 | -2.08(-8.56%) |
Mar 16, 2023 | 23.60 | 24.65 | 23.06 | 24.31 | 448,876 | +0.27(+1.14%) |
Mar 15, 2023 | 24.15 | 24.66 | 23.45 | 24.04 | 749,357 | -0.67(-2.73%) |
Mar 14, 2023 | 26.11 | 26.32 | 24.61 | 24.71 | 500,716 | -0.60(-2.36%) |
Mar 13, 2023 | 25.90 | 26.00 | 25.23 | 25.31 | 705,337 | -1.31(-4.92%) |
Mar 10, 2023 | 27.69 | 27.71 | 26.28 | 26.61 | 519,713 | -1.15(-4.15%) |
Mar 09, 2023 | 28.09 | 28.32 | 27.65 | 27.77 | 373,536 | -0.49(-1.73%) |
Mar 08, 2023 | 28.41 | 28.59 | 27.85 | 28.26 | 265,473 | +0.21(+0.77%) |
Mar 07, 2023 | 27.85 | 28.46 | 27.80 | 28.04 | 409,371 | +0.18(+0.63%) |
Mar 06, 2023 | 28.89 | 29.97 | 27.66 | 27.87 | 519,759 | -0.66(-2.33%) |
Mar 03, 2023 | 28.52 | 28.79 | 27.76 | 28.53 | 287,574 | +0.40(+1.42%) |
Mar 02, 2023 | 28.78 | 30.20 | 27.76 | 28.13 | 595,039 | -1.12(-3.84%) |