Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.91 | 27.04 | 26.09 | 26.22 | 91,305 | -0.84(-3.09%) |
May 30, 2023 | 27.42 | 27.42 | 26.87 | 27.06 | 52,545 | -0.29(-1.08%) |
May 26, 2023 | 27.08 | 27.37 | 26.92 | 27.35 | 48,780 | +0.23(+0.84%) |
May 25, 2023 | 27.08 | 27.50 | 26.91 | 27.12 | 53,290 | -0.07(-0.24%) |
May 24, 2023 | 27.61 | 27.61 | 27.16 | 27.19 | 37,088 | -0.47(-1.72%) |
May 23, 2023 | 27.35 | 28.25 | 27.35 | 27.66 | 64,648 | +0.34(+1.25%) |
May 22, 2023 | 27.08 | 27.51 | 26.76 | 27.32 | 67,928 | +0.36(+1.34%) |
May 19, 2023 | 27.74 | 27.74 | 26.59 | 26.96 | 95,040 | -0.43(-1.56%) |
May 18, 2023 | 27.59 | 27.79 | 27.20 | 27.39 | 85,274 | -0.20(-0.72%) |
May 17, 2023 | 26.36 | 27.60 | 26.22 | 27.59 | 129,045 | +1.56(+5.98%) |
May 16, 2023 | 26.43 | 26.48 | 26.01 | 26.03 | 56,922 | -0.34(-1.30%) |
May 15, 2023 | 26.21 | 26.58 | 26.16 | 26.37 | 158,780 | +0.16(+0.62%) |
May 12, 2023 | 26.16 | 26.24 | 25.95 | 26.21 | 78,495 | +0.08(+0.29%) |
May 11, 2023 | 26.30 | 26.46 | 26.05 | 26.14 | 75,083 | -0.32(-1.22%) |
May 10, 2023 | 26.55 | 26.55 | 25.88 | 26.46 | 86,549 | +0.19(+0.72%) |
May 09, 2023 | 26.50 | 26.95 | 26.00 | 26.27 | 95,429 | -0.36(-1.35%) |
May 08, 2023 | 27.74 | 27.74 | 26.54 | 26.63 | 78,277 | -0.84(-3.07%) |
May 05, 2023 | 27.47 | 27.76 | 26.92 | 27.47 | 131,899 | +0.55(+2.04%) |
May 04, 2023 | 27.11 | 27.11 | 26.15 | 26.92 | 160,445 | -0.39(-1.42%) |
May 03, 2023 | 27.30 | 28.21 | 27.24 | 27.31 | 183,495 | +0.09(+0.31%) |
May 02, 2023 | 28.14 | 28.14 | 26.86 | 27.23 | 195,773 | -0.84(-3.01%) |
May 01, 2023 | 28.13 | 28.50 | 27.60 | 28.07 | 181,807 | -0.25(-0.87%) |
Apr 28, 2023 | 28.52 | 28.65 | 28.15 | 28.32 | 100,440 | -0.15(-0.53%) |
Apr 27, 2023 | 27.80 | 28.51 | 27.80 | 28.47 | 148,780 | +0.81(+2.92%) |
Apr 26, 2023 | 27.88 | 28.05 | 27.10 | 27.66 | 125,739 | -0.49(-1.75%) |
Apr 25, 2023 | 28.14 | 29.38 | 28.09 | 28.16 | 124,124 | +0.24(+0.85%) |
Apr 24, 2023 | 27.86 | 28.53 | 27.86 | 27.92 | 107,439 | -0.05(-0.17%) |
Apr 21, 2023 | 28.06 | 28.06 | 27.69 | 27.97 | 78,357 | -0.09(-0.34%) |
Apr 20, 2023 | 28.30 | 28.55 | 27.74 | 28.06 | 133,502 | -0.46(-1.60%) |
Apr 19, 2023 | 28.15 | 28.68 | 27.90 | 28.52 | 103,966 | +0.53(+1.90%) |
Apr 18, 2023 | 28.86 | 28.87 | 27.78 | 27.99 | 80,699 | -0.92(-3.18%) |
Apr 17, 2023 | 28.40 | 28.91 | 28.15 | 28.91 | 88,749 | +0.45(+1.57%) |
Apr 14, 2023 | 29.28 | 29.42 | 28.26 | 28.46 | 89,861 | -0.62(-2.12%) |
Apr 13, 2023 | 29.15 | 29.38 | 28.93 | 29.08 | 92,919 | -0.07(-0.23%) |
Apr 12, 2023 | 29.42 | 29.71 | 29.04 | 29.14 | 57,296 | -0.21(-0.71%) |
Apr 11, 2023 | 29.57 | 29.77 | 29.32 | 29.35 | 54,237 | -0.18(-0.61%) |
Apr 10, 2023 | 29.16 | 29.82 | 29.16 | 29.53 | 64,679 | +0.20(+0.68%) |
Apr 06, 2023 | 29.13 | 29.50 | 29.13 | 29.33 | 74,734 | +0.27(+0.91%) |
Apr 05, 2023 | 29.28 | 29.50 | 29.07 | 29.07 | 62,471 | -0.37(-1.26%) |
Apr 04, 2023 | 30.07 | 30.07 | 29.08 | 29.44 | 74,671 | -0.70(-2.33%) |
Apr 03, 2023 | 30.45 | 30.66 | 29.98 | 30.14 | 115,782 | -0.17(-0.56%) |
Mar 31, 2023 | 30.22 | 30.44 | 29.91 | 30.31 | 83,640 | +0.21(+0.69%) |
Mar 30, 2023 | 30.74 | 30.81 | 29.87 | 30.10 | 102,843 | -0.48(-1.58%) |
Mar 29, 2023 | 30.88 | 30.93 | 30.28 | 30.59 | 77,580 | -0.15(-0.49%) |
Mar 28, 2023 | 30.98 | 31.39 | 30.62 | 30.74 | 93,067 | -0.31(-1.01%) |
Mar 27, 2023 | 31.31 | 31.51 | 31.03 | 31.05 | 112,083 | -0.07(-0.21%) |
Mar 24, 2023 | 30.29 | 31.17 | 30.12 | 31.12 | 206,124 | +0.60(+1.96%) |
Mar 23, 2023 | 31.17 | 31.18 | 30.32 | 30.52 | 133,522 | -0.47(-1.50%) |
Mar 22, 2023 | 32.68 | 32.77 | 30.94 | 30.99 | 136,821 | -1.64(-5.03%) |
Mar 21, 2023 | 32.54 | 33.02 | 32.39 | 32.63 | 124,775 | +0.73(+2.29%) |
Mar 20, 2023 | 32.57 | 33.32 | 31.90 | 31.90 | 131,513 | -0.34(-1.06%) |
Mar 17, 2023 | 32.80 | 32.80 | 31.63 | 32.24 | 452,215 | -1.20(-3.58%) |
Mar 16, 2023 | 32.09 | 34.12 | 31.83 | 33.43 | 112,139 | +1.12(+3.47%) |
Mar 15, 2023 | 30.75 | 32.45 | 30.47 | 32.31 | 138,041 | +0.90(+2.87%) |
Mar 14, 2023 | 32.11 | 32.81 | 31.11 | 31.41 | 198,637 | +0.48(+1.56%) |
Mar 13, 2023 | 31.56 | 31.63 | 30.05 | 30.93 | 239,042 | -1.84(-5.62%) |
Mar 10, 2023 | 33.17 | 33.47 | 32.03 | 32.77 | 160,043 | -0.66(-1.99%) |
Mar 09, 2023 | 34.18 | 34.18 | 33.07 | 33.43 | 125,282 | -0.92(-2.68%) |
Mar 08, 2023 | 34.37 | 34.49 | 34.00 | 34.36 | 60,402 | -0.04(-0.11%) |
Mar 07, 2023 | 34.69 | 34.69 | 34.01 | 34.39 | 104,612 | -0.31(-0.90%) |
Mar 06, 2023 | 35.25 | 35.25 | 34.54 | 34.71 | 86,769 | -0.53(-1.51%) |
Mar 03, 2023 | 35.10 | 35.46 | 34.82 | 35.24 | 60,906 | +0.37(+1.06%) |
Mar 02, 2023 | 34.82 | 35.06 | 34.52 | 34.87 | 54,183 | -0.10(-0.30%) |