Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.18 | 28.18 | 28.13 | 28.13 | 2,170 | +0.03(+0.10%) |
May 30, 2023 | 28.14 | 28.15 | 28.06 | 28.10 | 4,129 | -0.19(-0.66%) |
May 26, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 435 | +0.24(+0.87%) |
May 25, 2023 | 28.27 | 28.27 | 28.01 | 28.04 | 10,319 | -0.32(-1.12%) |
May 24, 2023 | 28.43 | 28.44 | 28.32 | 28.36 | 4,955 | -0.16(-0.57%) |
May 23, 2023 | 28.54 | 28.55 | 28.51 | 28.52 | 1,433 | -0.05(-0.16%) |
May 22, 2023 | 28.52 | 28.57 | 28.52 | 28.57 | 842 | +0.01(+0.05%) |
May 19, 2023 | 28.74 | 28.74 | 28.56 | 28.56 | 16,259 | +0.12(+0.43%) |
May 18, 2023 | 28.39 | 28.47 | 28.39 | 28.44 | 6,781 | -0.11(-0.39%) |
May 17, 2023 | 28.76 | 28.76 | 28.49 | 28.55 | 847 | -0.22(-0.75%) |
May 16, 2023 | 29.02 | 29.02 | 28.76 | 28.76 | 1,285 | -0.19(-0.65%) |
May 15, 2023 | 28.82 | 28.98 | 28.82 | 28.95 | 696 | +0.31(+1.08%) |
May 12, 2023 | 28.67 | 28.67 | 28.58 | 28.64 | 1,075 | +0.09(+0.33%) |
May 11, 2023 | 28.69 | 28.73 | 28.55 | 28.55 | 1,224 | -0.33(-1.14%) |
May 10, 2023 | 28.87 | 28.88 | 28.87 | 28.88 | 1,620 | +0.09(+0.33%) |
May 09, 2023 | 28.62 | 28.82 | 28.62 | 28.78 | 1,577 | +0.07(+0.23%) |
May 08, 2023 | 28.80 | 28.80 | 28.71 | 28.72 | 9,269 | -0.11(-0.39%) |
May 05, 2023 | 28.58 | 28.83 | 28.58 | 28.83 | 1,163 | +0.46(+1.62%) |
May 04, 2023 | 28.33 | 28.45 | 28.33 | 28.37 | 5,677 | +0.10(+0.35%) |
May 03, 2023 | 28.31 | 28.31 | 28.27 | 28.27 | 2,585 | +0.09(+0.32%) |
May 02, 2023 | 28.55 | 28.55 | 28.18 | 28.18 | 3,074 | -0.25(-0.89%) |
May 01, 2023 | 28.66 | 28.67 | 28.44 | 28.44 | 4,034 | -0.35(-1.20%) |
Apr 28, 2023 | 28.64 | 28.84 | 28.64 | 28.78 | 619 | -0.01(-0.03%) |
Apr 27, 2023 | 28.94 | 28.94 | 28.76 | 28.79 | 1,763 | -0.04(-0.15%) |
Apr 26, 2023 | 28.82 | 28.89 | 28.81 | 28.83 | 8,605 | +0.04(+0.15%) |
Apr 25, 2023 | 28.72 | 28.83 | 28.61 | 28.79 | 2,039 | -0.13(-0.45%) |
Apr 24, 2023 | 28.79 | 29.02 | 28.79 | 28.92 | 8,022 | +0.21(+0.72%) |
Apr 21, 2023 | 28.81 | 28.81 | 28.68 | 28.72 | 192,102 | -0.19(-0.65%) |
Apr 20, 2023 | 28.80 | 28.96 | 28.80 | 28.90 | 2,775 | -0.07(-0.26%) |
Apr 19, 2023 | 29.04 | 29.17 | 28.98 | 28.98 | 1,137 | -0.22(-0.77%) |
Apr 18, 2023 | 28.99 | 29.24 | 28.99 | 29.20 | 1,135 | +0.14(+0.47%) |
Apr 17, 2023 | 28.89 | 29.09 | 28.89 | 29.07 | 3,991 | +0.35(+1.22%) |
Apr 14, 2023 | 28.65 | 28.72 | 28.58 | 28.72 | 13,400 | +0.06(+0.20%) |
Apr 13, 2023 | 28.81 | 28.82 | 28.61 | 28.66 | 1,388 | +0.16(+0.56%) |
Apr 12, 2023 | 28.55 | 28.55 | 28.50 | 28.50 | 868 | -0.13(-0.46%) |
Apr 11, 2023 | 28.55 | 28.65 | 28.55 | 28.63 | 1,980 | +0.22(+0.76%) |
Apr 10, 2023 | 28.37 | 28.42 | 28.30 | 28.42 | 789 | +0.12(+0.43%) |
Apr 06, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 18 | +0.23(+0.83%) |
Apr 05, 2023 | 28.02 | 28.09 | 28.02 | 28.06 | 3,071 | +0.08(+0.28%) |
Apr 04, 2023 | 28.08 | 28.08 | 27.98 | 27.98 | 1,387 | -0.07(-0.25%) |
Apr 03, 2023 | 28.21 | 28.21 | 28.05 | 28.05 | 339 | +0.08(+0.30%) |
Mar 31, 2023 | 27.78 | 27.99 | 27.78 | 27.97 | 2,736 | +0.14(+0.50%) |
Mar 30, 2023 | 27.80 | 27.83 | 27.77 | 27.83 | 466 | +0.20(+0.71%) |
Mar 29, 2023 | 27.70 | 27.70 | 27.62 | 27.63 | 2,280 | -0.10(-0.37%) |
Mar 28, 2023 | 27.64 | 27.73 | 27.64 | 27.73 | 631 | +0.11(+0.41%) |
Mar 27, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 185 | +0.28(+1.03%) |
Mar 24, 2023 | 27.33 | 27.38 | 27.33 | 27.34 | 1,135 | +0.38(+1.42%) |
Mar 23, 2023 | 27.08 | 27.08 | 26.96 | 26.96 | 564 | -0.13(-0.48%) |
Mar 22, 2023 | 27.16 | 27.16 | 27.00 | 27.09 | 409 | -0.12(-0.45%) |
Mar 21, 2023 | 27.41 | 27.45 | 27.21 | 27.21 | 6,180 | +0.02(+0.07%) |
Mar 20, 2023 | 27.17 | 27.28 | 27.11 | 27.19 | 19,834 | -0.12(-0.45%) |
Mar 17, 2023 | 27.28 | 27.31 | 27.15 | 27.31 | 14,754 | +0.06(+0.22%) |
Mar 16, 2023 | 27.23 | 27.29 | 27.21 | 27.25 | 5,877 | +0.14(+0.50%) |
Mar 15, 2023 | 27.20 | 27.20 | 27.11 | 27.11 | 2,900 | -0.27(-0.99%) |
Mar 14, 2023 | 27.29 | 27.40 | 27.29 | 27.39 | 411 | -0.05(-0.17%) |
Mar 13, 2023 | 27.40 | 27.47 | 27.40 | 27.43 | 1,226 | -0.08(-0.31%) |
Mar 10, 2023 | 27.46 | 27.52 | 27.44 | 27.52 | 8,531 | +0.07(+0.24%) |
Mar 09, 2023 | 27.66 | 27.66 | 27.45 | 27.45 | 354 | -0.13(-0.48%) |
Mar 08, 2023 | 27.67 | 27.67 | 27.58 | 27.58 | 1,056 | -0.24(-0.86%) |
Mar 07, 2023 | 27.72 | 27.82 | 27.72 | 27.82 | 1,697 | -0.01(-0.03%) |
Mar 06, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 14 | +0.02(+0.08%) |
Mar 03, 2023 | 27.84 | 27.84 | 27.81 | 27.81 | 569 | +0.06(+0.20%) |
Mar 02, 2023 | 27.83 | 27.86 | 27.74 | 27.75 | 870 | -0.21(-0.75%) |