Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.78 | 29.03 | 28.03 | 28.76 | 676,040 | -0.11(-0.38%) |
May 30, 2023 | 29.46 | 29.58 | 28.81 | 28.87 | 108,200 | -0.43(-1.47%) |
May 26, 2023 | 28.80 | 29.47 | 28.80 | 29.30 | 136,763 | +0.56(+1.95%) |
May 25, 2023 | 28.24 | 29.06 | 28.12 | 28.74 | 167,036 | +0.58(+2.06%) |
May 24, 2023 | 28.94 | 29.14 | 28.04 | 28.16 | 182,897 | -1.01(-3.46%) |
May 23, 2023 | 29.25 | 30.04 | 29.10 | 29.17 | 96,738 | -0.14(-0.48%) |
May 22, 2023 | 29.53 | 29.55 | 29.21 | 29.31 | 98,688 | -0.09(-0.31%) |
May 19, 2023 | 30.03 | 30.03 | 29.17 | 29.40 | 83,328 | -0.18(-0.61%) |
May 18, 2023 | 28.50 | 29.82 | 28.50 | 29.58 | 136,029 | +0.91(+3.17%) |
May 17, 2023 | 28.25 | 28.89 | 28.25 | 28.67 | 138,973 | +0.29(+1.02%) |
May 16, 2023 | 29.12 | 29.12 | 28.35 | 28.38 | 79,141 | -0.41(-1.42%) |
May 15, 2023 | 28.63 | 29.00 | 28.63 | 28.79 | 89,738 | +0.22(+0.77%) |
May 12, 2023 | 28.10 | 28.61 | 28.07 | 28.57 | 117,052 | +0.55(+1.96%) |
May 11, 2023 | 27.94 | 28.23 | 27.79 | 28.02 | 114,397 | +0.01(+0.04%) |
May 10, 2023 | 28.35 | 28.35 | 27.67 | 28.01 | 97,521 | +0.01(+0.04%) |
May 09, 2023 | 27.14 | 28.35 | 26.26 | 28.00 | 113,733 | +1.61(+6.10%) |
May 08, 2023 | 26.20 | 26.47 | 26.18 | 26.39 | 153,352 | +0.19(+0.73%) |
May 05, 2023 | 26.79 | 27.03 | 26.14 | 26.20 | 97,932 | -0.14(-0.53%) |
May 04, 2023 | 26.80 | 26.89 | 26.20 | 26.34 | 103,343 | -0.62(-2.30%) |
May 03, 2023 | 27.04 | 27.46 | 26.80 | 26.96 | 82,252 | -0.09(-0.33%) |
May 02, 2023 | 27.55 | 27.90 | 26.71 | 27.05 | 78,756 | -0.73(-2.63%) |
May 01, 2023 | 27.34 | 28.18 | 27.19 | 27.78 | 82,090 | +0.43(+1.57%) |
Apr 28, 2023 | 27.11 | 27.58 | 27.11 | 27.35 | 91,017 | +0.32(+1.18%) |
Apr 27, 2023 | 27.23 | 27.40 | 26.92 | 27.03 | 69,513 | -0.06(-0.22%) |
Apr 26, 2023 | 27.01 | 27.24 | 26.77 | 27.09 | 65,284 | -0.07(-0.26%) |
Apr 25, 2023 | 27.48 | 27.57 | 27.14 | 27.16 | 75,574 | -0.59(-2.13%) |
Apr 24, 2023 | 27.79 | 27.94 | 27.59 | 27.75 | 61,135 | -0.02(-0.07%) |
Apr 21, 2023 | 28.05 | 28.12 | 27.58 | 27.77 | 72,407 | -0.34(-1.21%) |
Apr 20, 2023 | 28.25 | 28.57 | 27.86 | 28.11 | 94,486 | -0.31(-1.09%) |
Apr 19, 2023 | 29.00 | 29.37 | 28.39 | 28.42 | 67,294 | -0.79(-2.70%) |
Apr 18, 2023 | 29.74 | 30.03 | 29.16 | 29.21 | 49,687 | -0.46(-1.55%) |
Apr 17, 2023 | 29.89 | 29.92 | 29.52 | 29.67 | 75,357 | -0.10(-0.34%) |
Apr 14, 2023 | 29.59 | 29.92 | 29.40 | 29.77 | 74,657 | +0.04(+0.13%) |
Apr 13, 2023 | 29.59 | 29.96 | 29.56 | 29.73 | 65,685 | +0.22(+0.75%) |
Apr 12, 2023 | 29.92 | 29.95 | 29.46 | 29.51 | 47,571 | -0.12(-0.40%) |
Apr 11, 2023 | 29.83 | 30.18 | 29.60 | 29.63 | 58,581 | +0.07(+0.24%) |
Apr 10, 2023 | 29.15 | 29.73 | 29.00 | 29.56 | 85,249 | +0.37(+1.27%) |
Apr 06, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 49,156 | -0.24(-0.82%) |
Apr 05, 2023 | 29.44 | 29.69 | 29.19 | 29.43 | 61,530 | -0.21(-0.71%) |
Apr 04, 2023 | 30.50 | 30.50 | 29.40 | 29.64 | 79,382 | -0.81(-2.66%) |
Apr 03, 2023 | 30.58 | 30.64 | 30.03 | 30.45 | 85,447 | +0.01(+0.03%) |
Mar 31, 2023 | 29.98 | 30.52 | 29.96 | 30.44 | 146,545 | +0.59(+1.98%) |
Mar 30, 2023 | 29.72 | 30.10 | 29.69 | 29.85 | 60,500 | +0.24(+0.81%) |
Mar 29, 2023 | 29.43 | 29.61 | 29.23 | 29.61 | 73,609 | +0.43(+1.47%) |
Mar 28, 2023 | 29.24 | 29.32 | 29.02 | 29.18 | 67,378 | -0.09(-0.31%) |
Mar 27, 2023 | 29.33 | 29.52 | 29.16 | 29.27 | 62,560 | +0.18(+0.62%) |
Mar 24, 2023 | 28.66 | 29.13 | 28.45 | 29.09 | 80,629 | +0.13(+0.45%) |
Mar 23, 2023 | 29.33 | 29.82 | 28.96 | 28.96 | 89,175 | -0.13(-0.45%) |
Mar 22, 2023 | 29.28 | 29.79 | 29.08 | 29.09 | 129,114 | -0.27(-0.92%) |
Mar 21, 2023 | 29.52 | 30.12 | 29.26 | 29.36 | 107,777 | +0.33(+1.14%) |
Mar 20, 2023 | 29.44 | 29.89 | 29.03 | 29.03 | 160,915 | -0.26(-0.89%) |
Mar 17, 2023 | 29.03 | 29.53 | 28.93 | 29.29 | 359,734 | -0.10(-0.34%) |
Mar 16, 2023 | 28.53 | 29.53 | 28.16 | 29.39 | 159,507 | +0.66(+2.30%) |
Mar 15, 2023 | 28.26 | 28.73 | 28.08 | 28.73 | 172,258 | -0.21(-0.73%) |
Mar 14, 2023 | 29.24 | 29.70 | 28.69 | 28.94 | 115,483 | +0.31(+1.08%) |
Mar 13, 2023 | 28.97 | 29.22 | 28.51 | 28.63 | 134,443 | -0.78(-2.65%) |
Mar 10, 2023 | 29.82 | 29.99 | 29.18 | 29.41 | 103,735 | -0.59(-1.97%) |
Mar 09, 2023 | 30.60 | 30.65 | 29.97 | 30.00 | 91,843 | -0.58(-1.90%) |
Mar 08, 2023 | 30.78 | 30.96 | 30.25 | 30.58 | 78,953 | -0.02(-0.07%) |
Mar 07, 2023 | 30.68 | 31.22 | 30.47 | 30.60 | 80,156 | -0.11(-0.36%) |
Mar 06, 2023 | 31.59 | 31.64 | 30.44 | 30.71 | 194,249 | -0.92(-2.91%) |
Mar 03, 2023 | 31.82 | 31.99 | 31.53 | 31.63 | 98,744 | -0.05(-0.16%) |
Mar 02, 2023 | 31.36 | 31.81 | 31.36 | 31.68 | 52,599 | +0.01(+0.03%) |