Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.87 | 27.88 | 27.69 | 27.77 | 9,148 | -0.26(-0.93%) |
May 30, 2023 | 28.24 | 28.24 | 28.03 | 28.03 | 4,953 | -0.33(-1.16%) |
May 26, 2023 | 28.14 | 28.39 | 28.14 | 28.36 | 15,377 | +0.32(+1.14%) |
May 25, 2023 | 28.12 | 28.12 | 27.97 | 28.04 | 5,491 | -0.01(-0.02%) |
May 24, 2023 | 28.04 | 28.07 | 28.02 | 28.05 | 13,895 | -0.23(-0.80%) |
May 23, 2023 | 28.47 | 28.47 | 28.27 | 28.27 | 6,680 | -0.37(-1.28%) |
May 22, 2023 | 28.70 | 28.70 | 28.64 | 28.64 | 6,753 | +0.10(+0.34%) |
May 19, 2023 | 28.57 | 28.61 | 28.49 | 28.54 | 14,776 | -0.01(-0.03%) |
May 18, 2023 | 28.52 | 28.55 | 28.41 | 28.55 | 7,978 | +0.15(+0.54%) |
May 17, 2023 | 28.30 | 28.44 | 28.29 | 28.40 | 10,200 | +0.14(+0.50%) |
May 16, 2023 | 28.36 | 28.36 | 28.26 | 28.26 | 6,501 | -0.16(-0.56%) |
May 15, 2023 | 28.29 | 28.49 | 28.28 | 28.42 | 13,366 | +0.20(+0.71%) |
May 12, 2023 | 28.22 | 28.24 | 28.16 | 28.22 | 4,428 | +0.01(+0.03%) |
May 11, 2023 | 28.05 | 28.22 | 28.05 | 28.21 | 13,489 | +0.03(+0.11%) |
May 10, 2023 | 28.25 | 28.25 | 28.08 | 28.18 | 12,869 | -0.09(-0.31%) |
May 09, 2023 | 28.24 | 28.32 | 28.20 | 28.27 | 33,691 | -0.10(-0.34%) |
May 08, 2023 | 28.36 | 28.39 | 28.33 | 28.36 | 7,294 | +0.01(+0.02%) |
May 05, 2023 | 28.10 | 28.36 | 28.10 | 28.36 | 6,657 | +0.41(+1.48%) |
May 04, 2023 | 27.94 | 27.98 | 27.92 | 27.94 | 4,172 | -0.02(-0.07%) |
May 03, 2023 | 28.05 | 28.10 | 27.96 | 27.96 | 5,324 | -0.05(-0.17%) |
May 02, 2023 | 28.20 | 28.20 | 27.93 | 28.01 | 11,555 | -0.41(-1.46%) |
May 01, 2023 | 28.37 | 28.45 | 28.37 | 28.43 | 9,096 | +0.10(+0.37%) |
Apr 28, 2023 | 28.22 | 28.35 | 28.20 | 28.32 | 20,476 | +0.05(+0.18%) |
Apr 27, 2023 | 28.06 | 28.27 | 28.06 | 28.27 | 3,813 | +0.36(+1.28%) |
Apr 26, 2023 | 27.95 | 28.02 | 27.88 | 27.91 | 16,997 | -0.02(-0.08%) |
Apr 25, 2023 | 28.13 | 28.13 | 27.93 | 27.94 | 18,329 | -0.31(-1.10%) |
Apr 24, 2023 | 28.23 | 28.31 | 28.20 | 28.25 | 39,436 | +0.00(+0.02%) |
Apr 21, 2023 | 28.26 | 28.30 | 28.16 | 28.24 | 8,007 | -0.01(-0.04%) |
Apr 20, 2023 | 28.28 | 28.35 | 28.21 | 28.25 | 28,434 | -0.09(-0.32%) |
Apr 19, 2023 | 28.31 | 28.37 | 28.28 | 28.34 | 28,077 | -0.09(-0.31%) |
Apr 18, 2023 | 28.49 | 28.49 | 28.38 | 28.43 | 9,120 | +0.04(+0.14%) |
Apr 17, 2023 | 28.31 | 28.39 | 28.31 | 28.39 | 2,094 | +0.12(+0.42%) |
Apr 14, 2023 | 28.30 | 28.30 | 28.22 | 28.27 | 15,563 | +0.03(+0.09%) |
Apr 13, 2023 | 28.21 | 28.30 | 28.15 | 28.25 | 17,673 | +0.21(+0.73%) |
Apr 12, 2023 | 28.26 | 28.26 | 28.02 | 28.04 | 31,035 | -0.09(-0.31%) |
Apr 11, 2023 | 28.09 | 28.18 | 28.09 | 28.13 | 12,279 | +0.07(+0.24%) |
Apr 10, 2023 | 27.90 | 28.06 | 27.90 | 28.06 | 17,032 | +0.17(+0.61%) |
Apr 06, 2023 | 27.75 | 27.95 | 27.75 | 27.89 | 33,884 | +0.11(+0.39%) |
Apr 05, 2023 | 27.84 | 27.84 | 27.68 | 27.78 | 53,292 | -0.10(-0.35%) |
Apr 04, 2023 | 28.03 | 28.03 | 27.85 | 27.88 | 24,722 | -0.10(-0.34%) |
Apr 03, 2023 | 27.92 | 27.97 | 27.85 | 27.97 | 24,783 | +0.05(+0.17%) |
Mar 31, 2023 | 27.95 | 27.95 | 27.85 | 27.93 | 23,387 | +0.18(+0.63%) |
Mar 30, 2023 | 27.74 | 27.76 | 27.70 | 27.75 | 10,170 | +0.19(+0.69%) |
Mar 29, 2023 | 27.46 | 27.56 | 27.46 | 27.56 | 13,378 | +0.37(+1.37%) |
Mar 28, 2023 | 27.24 | 27.24 | 27.10 | 27.19 | 8,773 | +0.04(+0.14%) |
Mar 27, 2023 | 27.10 | 27.17 | 27.04 | 27.15 | 13,105 | +0.15(+0.55%) |
Mar 24, 2023 | 26.95 | 27.10 | 26.86 | 27.00 | 6,567 | -0.08(-0.29%) |
Mar 23, 2023 | 27.32 | 27.32 | 26.93 | 27.08 | 15,361 | +0.10(+0.37%) |
Mar 22, 2023 | 27.22 | 27.26 | 26.97 | 26.97 | 19,639 | -0.22(-0.80%) |
Mar 21, 2023 | 27.07 | 27.19 | 27.05 | 27.19 | 9,362 | +0.39(+1.44%) |
Mar 20, 2023 | 26.61 | 26.85 | 26.61 | 26.81 | 24,116 | +0.19(+0.72%) |
Mar 17, 2023 | 26.59 | 26.66 | 26.55 | 26.61 | 13,484 | -0.30(-1.11%) |
Mar 16, 2023 | 26.31 | 26.91 | 26.31 | 26.91 | 33,347 | +0.34(+1.28%) |
Mar 15, 2023 | 26.45 | 26.64 | 26.39 | 26.57 | 28,605 | -0.54(-2.01%) |
Mar 14, 2023 | 27.08 | 27.21 | 27.01 | 27.11 | 16,040 | +0.15(+0.56%) |
Mar 13, 2023 | 26.90 | 27.06 | 26.89 | 26.96 | 14,870 | -0.28(-1.02%) |
Mar 10, 2023 | 27.48 | 27.48 | 27.24 | 27.24 | 14,202 | -0.37(-1.33%) |
Mar 09, 2023 | 27.95 | 27.99 | 27.61 | 27.61 | 10,022 | -0.41(-1.45%) |
Mar 08, 2023 | 27.98 | 28.05 | 27.98 | 28.01 | 8,298 | +0.11(+0.38%) |
Mar 07, 2023 | 28.00 | 28.00 | 27.89 | 27.91 | 17,036 | -0.22(-0.79%) |
Mar 06, 2023 | 28.16 | 28.20 | 28.07 | 28.13 | 17,098 | +0.00(+0.00%) |
Mar 03, 2023 | 28.03 | 28.20 | 28.03 | 28.13 | 42,479 | +0.15(+0.55%) |
Mar 02, 2023 | 27.71 | 27.98 | 27.71 | 27.97 | 55,401 | +0.20(+0.72%) |