Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.27 | 28.38 | 27.89 | 27.96 | 2,345,700 | -0.55(-1.93%) |
May 30, 2023 | 28.49 | 28.93 | 28.41 | 28.51 | 961,073 | +0.09(+0.32%) |
May 26, 2023 | 27.77 | 28.60 | 27.43 | 28.42 | 1,050,611 | +0.79(+2.86%) |
May 25, 2023 | 27.92 | 28.00 | 27.23 | 27.63 | 1,050,535 | -0.45(-1.60%) |
May 24, 2023 | 27.95 | 28.22 | 27.81 | 28.08 | 1,182,593 | +0.08(+0.29%) |
May 23, 2023 | 28.07 | 28.71 | 27.99 | 28.00 | 839,461 | -0.19(-0.67%) |
May 22, 2023 | 28.27 | 28.41 | 27.91 | 28.19 | 1,467,400 | +0.12(+0.43%) |
May 19, 2023 | 28.74 | 28.86 | 27.98 | 28.07 | 895,565 | -0.52(-1.82%) |
May 18, 2023 | 28.67 | 28.67 | 28.05 | 28.59 | 769,566 | +0.08(+0.28%) |
May 17, 2023 | 27.99 | 28.61 | 27.53 | 28.51 | 981,690 | +0.76(+2.74%) |
May 16, 2023 | 28.22 | 28.34 | 27.72 | 27.75 | 740,731 | -0.72(-2.53%) |
May 15, 2023 | 27.93 | 28.54 | 27.74 | 28.47 | 723,161 | +0.67(+2.41%) |
May 12, 2023 | 28.98 | 29.04 | 27.11 | 27.80 | 1,419,138 | -1.06(-3.67%) |
May 11, 2023 | 27.84 | 28.98 | 27.71 | 28.86 | 930,786 | +0.71(+2.52%) |
May 10, 2023 | 28.13 | 28.20 | 27.25 | 28.15 | 997,292 | +0.39(+1.40%) |
May 09, 2023 | 28.89 | 28.93 | 27.67 | 27.76 | 1,470,253 | -1.24(-4.28%) |
May 08, 2023 | 28.40 | 29.50 | 28.40 | 29.00 | 883,621 | +0.19(+0.66%) |
May 05, 2023 | 26.90 | 28.92 | 26.90 | 28.81 | 1,029,845 | +1.91(+7.10%) |
May 04, 2023 | 27.45 | 27.56 | 26.80 | 26.90 | 960,094 | -0.80(-2.89%) |
May 03, 2023 | 27.57 | 28.34 | 27.54 | 27.70 | 1,257,911 | +0.17(+0.62%) |
May 02, 2023 | 28.28 | 28.34 | 27.52 | 27.53 | 987,748 | -0.98(-3.44%) |
May 01, 2023 | 27.81 | 28.86 | 27.81 | 28.51 | 959,763 | +0.57(+2.04%) |
Apr 28, 2023 | 27.08 | 28.09 | 27.08 | 27.94 | 1,255,541 | +0.72(+2.65%) |
Apr 27, 2023 | 26.42 | 27.32 | 25.28 | 27.22 | 1,457,291 | +0.60(+2.25%) |
Apr 26, 2023 | 27.30 | 27.46 | 26.61 | 26.62 | 881,543 | -0.66(-2.42%) |
Apr 25, 2023 | 27.65 | 27.82 | 27.17 | 27.28 | 999,691 | -0.57(-2.05%) |
Apr 24, 2023 | 28.21 | 28.33 | 27.60 | 27.85 | 1,143,644 | -0.57(-2.01%) |
Apr 21, 2023 | 28.37 | 28.53 | 28.13 | 28.42 | 815,892 | +0.06(+0.21%) |
Apr 20, 2023 | 28.53 | 28.72 | 28.35 | 28.36 | 1,092,164 | -0.42(-1.46%) |
Apr 19, 2023 | 28.42 | 29.03 | 28.18 | 28.78 | 942,120 | +0.22(+0.77%) |
Apr 18, 2023 | 29.34 | 29.40 | 28.22 | 28.56 | 1,405,234 | -0.68(-2.33%) |
Apr 17, 2023 | 28.93 | 29.36 | 28.93 | 29.24 | 1,444,540 | +0.24(+0.83%) |
Apr 14, 2023 | 29.71 | 29.78 | 28.89 | 29.00 | 1,120,813 | -0.54(-1.83%) |
Apr 13, 2023 | 29.10 | 29.65 | 28.88 | 29.54 | 1,090,742 | +0.42(+1.44%) |
Apr 12, 2023 | 29.42 | 29.47 | 29.06 | 29.12 | 1,096,446 | -0.06(-0.21%) |
Apr 11, 2023 | 29.14 | 29.33 | 28.90 | 29.18 | 1,095,510 | +0.36(+1.25%) |
Apr 10, 2023 | 28.00 | 28.89 | 27.96 | 28.82 | 1,909,645 | +0.66(+2.34%) |
Apr 06, 2023 | 28.24 | 28.35 | 28.01 | 28.16 | 558,629 | -0.08(-0.28%) |
Apr 05, 2023 | 27.32 | 28.43 | 27.23 | 28.24 | 1,834,636 | +0.74(+2.69%) |
Apr 04, 2023 | 28.18 | 28.20 | 27.06 | 27.50 | 897,236 | -0.50(-1.79%) |
Apr 03, 2023 | 28.18 | 28.38 | 27.76 | 28.00 | 774,004 | +0.01(+0.04%) |
Mar 31, 2023 | 27.34 | 28.03 | 27.34 | 27.99 | 1,384,214 | +0.79(+2.90%) |
Mar 30, 2023 | 26.98 | 27.68 | 26.89 | 27.20 | 1,139,326 | +0.49(+1.83%) |
Mar 29, 2023 | 26.49 | 26.74 | 26.19 | 26.71 | 1,014,955 | +0.34(+1.29%) |
Mar 28, 2023 | 26.35 | 26.69 | 26.24 | 26.37 | 958,275 | -0.12(-0.45%) |
Mar 27, 2023 | 26.03 | 26.56 | 26.01 | 26.49 | 1,453,226 | +0.74(+2.87%) |
Mar 24, 2023 | 25.18 | 25.85 | 25.02 | 25.75 | 1,737,359 | +0.47(+1.86%) |
Mar 23, 2023 | 26.26 | 26.37 | 25.20 | 25.28 | 2,121,818 | -0.93(-3.55%) |
Mar 22, 2023 | 27.48 | 27.50 | 26.20 | 26.21 | 1,056,366 | -1.16(-4.24%) |
Mar 21, 2023 | 27.01 | 27.66 | 27.01 | 27.37 | 1,068,451 | +0.67(+2.51%) |
Mar 20, 2023 | 26.25 | 27.07 | 26.14 | 26.70 | 1,652,110 | +0.51(+1.95%) |
Mar 17, 2023 | 26.62 | 26.68 | 26.11 | 26.19 | 2,888,192 | -0.44(-1.65%) |
Mar 16, 2023 | 26.44 | 26.88 | 26.01 | 26.63 | 1,297,554 | +0.16(+0.60%) |
Mar 15, 2023 | 26.31 | 26.60 | 26.03 | 26.47 | 1,433,405 | -0.20(-0.75%) |
Mar 14, 2023 | 27.25 | 27.67 | 26.52 | 26.67 | 1,672,532 | -0.33(-1.22%) |
Mar 13, 2023 | 27.22 | 27.49 | 26.68 | 27.00 | 2,368,560 | -0.46(-1.68%) |
Mar 10, 2023 | 28.54 | 28.64 | 27.01 | 27.46 | 1,880,741 | -1.27(-4.42%) |
Mar 09, 2023 | 29.14 | 29.36 | 28.64 | 28.73 | 3,253,335 | -0.34(-1.17%) |
Mar 08, 2023 | 29.67 | 29.83 | 28.68 | 29.07 | 3,627,002 | -0.61(-2.06%) |
Mar 07, 2023 | 31.18 | 31.18 | 29.63 | 29.68 | 1,851,234 | -1.61(-5.15%) |
Mar 06, 2023 | 31.20 | 31.51 | 31.15 | 31.29 | 1,366,716 | +0.10(+0.32%) |
Mar 03, 2023 | 31.60 | 31.66 | 30.91 | 31.19 | 1,228,482 | -0.41(-1.30%) |
Mar 02, 2023 | 31.39 | 31.80 | 31.23 | 31.60 | 1,040,231 | +0.10(+0.32%) |