Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.19 | 27.27 | 26.81 | 27.16 | 30,047,772 | -0.28(-1.03%) |
May 30, 2023 | 27.66 | 27.67 | 27.19 | 27.44 | 31,407,108 | -0.77(-2.74%) |
May 26, 2023 | 28.11 | 28.44 | 27.85 | 28.22 | 38,676,960 | +0.47(+1.70%) |
May 25, 2023 | 28.15 | 28.15 | 27.63 | 27.75 | 33,318,572 | -0.17(-0.61%) |
May 24, 2023 | 28.12 | 28.16 | 27.84 | 27.92 | 29,844,210 | -0.18(-0.64%) |
May 23, 2023 | 28.25 | 28.54 | 27.97 | 28.09 | 32,398,778 | -0.06(-0.20%) |
May 22, 2023 | 28.40 | 28.42 | 28.11 | 28.15 | 24,556,182 | -0.02(-0.07%) |
May 19, 2023 | 27.96 | 28.35 | 27.95 | 28.17 | 32,657,264 | -0.04(-0.13%) |
May 18, 2023 | 28.07 | 28.25 | 27.86 | 28.21 | 18,369,222 | -0.06(-0.20%) |
May 17, 2023 | 28.19 | 28.34 | 27.97 | 28.26 | 33,385,878 | +0.40(+1.42%) |
May 16, 2023 | 28.58 | 28.68 | 27.83 | 27.87 | 33,269,886 | -0.55(-1.92%) |
May 15, 2023 | 28.18 | 28.46 | 27.96 | 28.42 | 29,715,382 | +0.33(+1.17%) |
May 12, 2023 | 27.78 | 28.19 | 27.77 | 28.09 | 31,443,984 | +0.23(+0.81%) |
May 11, 2023 | 27.33 | 28.03 | 27.23 | 27.86 | 36,751,600 | +0.20(+0.72%) |
May 10, 2023 | 27.62 | 27.71 | 27.32 | 27.66 | 36,988,708 | +0.29(+1.07%) |
May 09, 2023 | 26.82 | 27.57 | 26.78 | 27.37 | 29,708,396 | +0.36(+1.33%) |
May 08, 2023 | 27.33 | 27.39 | 26.87 | 27.01 | 32,541,266 | -0.09(-0.35%) |
May 05, 2023 | 26.40 | 27.21 | 26.28 | 27.11 | 37,099,632 | +1.03(+3.94%) |
May 04, 2023 | 26.27 | 26.34 | 25.64 | 26.08 | 29,965,556 | +0.08(+0.29%) |
May 03, 2023 | 25.85 | 26.18 | 25.70 | 26.00 | 18,412,532 | +0.25(+0.95%) |
May 02, 2023 | 26.31 | 26.38 | 25.64 | 25.76 | 24,349,052 | -0.67(-2.53%) |
May 01, 2023 | 26.59 | 26.72 | 26.31 | 26.43 | 10,848,329 | -0.22(-0.81%) |
Apr 28, 2023 | 26.25 | 26.70 | 26.14 | 26.64 | 24,646,924 | +0.25(+0.96%) |
Apr 27, 2023 | 26.14 | 26.40 | 26.02 | 26.39 | 22,931,958 | +0.53(+2.04%) |
Apr 26, 2023 | 26.08 | 26.16 | 25.83 | 25.86 | 29,342,622 | -0.16(-0.62%) |
Apr 25, 2023 | 26.13 | 26.17 | 25.85 | 26.02 | 27,102,886 | -0.38(-1.43%) |
Apr 24, 2023 | 26.21 | 26.54 | 26.01 | 26.40 | 21,553,338 | +0.29(+1.12%) |
Apr 21, 2023 | 26.32 | 26.32 | 25.88 | 26.11 | 18,150,132 | -0.27(-1.04%) |
Apr 20, 2023 | 26.22 | 26.63 | 26.20 | 26.38 | 24,676,288 | +0.21(+0.79%) |
Apr 19, 2023 | 26.67 | 26.67 | 26.12 | 26.17 | 37,299,876 | -1.17(-4.27%) |
Apr 18, 2023 | 27.08 | 27.45 | 26.98 | 27.34 | 23,745,104 | -0.19(-0.68%) |
Apr 17, 2023 | 27.67 | 27.73 | 27.34 | 27.53 | 18,149,188 | -0.14(-0.51%) |
Apr 14, 2023 | 27.07 | 27.73 | 27.03 | 27.67 | 28,983,772 | +0.04(+0.14%) |
Apr 13, 2023 | 27.62 | 27.95 | 27.58 | 27.63 | 22,488,402 | -0.07(-0.24%) |
Apr 12, 2023 | 27.70 | 28.15 | 27.50 | 27.70 | 37,941,344 | +0.56(+2.05%) |
Apr 11, 2023 | 26.76 | 27.27 | 26.70 | 27.14 | 38,616,684 | +1.37(+5.30%) |
Apr 10, 2023 | 25.68 | 25.80 | 25.61 | 25.78 | 17,037,880 | +0.24(+0.96%) |
Apr 06, 2023 | 25.64 | 25.64 | 25.38 | 25.53 | 22,337,542 | -0.11(-0.44%) |
Apr 05, 2023 | 25.77 | 25.90 | 25.34 | 25.64 | 25,268,668 | -0.10(-0.40%) |
Apr 04, 2023 | 25.94 | 26.10 | 25.62 | 25.75 | 23,064,114 | +0.03(+0.11%) |
Apr 03, 2023 | 25.49 | 25.75 | 25.48 | 25.72 | 20,687,614 | -0.08(-0.33%) |
Mar 31, 2023 | 26.21 | 26.29 | 25.62 | 25.80 | 40,289,540 | -0.27(-1.05%) |
Mar 30, 2023 | 26.20 | 26.22 | 25.53 | 26.08 | 43,284,932 | +0.62(+2.44%) |
Mar 29, 2023 | 25.23 | 25.62 | 24.97 | 25.46 | 32,238,880 | +0.31(+1.24%) |
Mar 28, 2023 | 24.91 | 25.33 | 24.88 | 25.14 | 26,568,586 | +0.57(+2.30%) |
Mar 27, 2023 | 24.40 | 24.64 | 24.30 | 24.58 | 23,102,966 | +0.39(+1.60%) |
Mar 24, 2023 | 23.78 | 24.34 | 23.64 | 24.19 | 28,579,250 | +0.39(+1.62%) |
Mar 23, 2023 | 24.76 | 24.84 | 23.56 | 23.81 | 40,460,876 | -0.79(-3.22%) |
Mar 22, 2023 | 24.61 | 25.14 | 24.43 | 24.60 | 31,843,284 | -0.14(-0.57%) |
Mar 21, 2023 | 24.84 | 24.89 | 24.65 | 24.74 | 25,800,204 | +0.06(+0.23%) |
Mar 20, 2023 | 24.88 | 24.96 | 24.59 | 24.68 | 22,036,664 | -0.18(-0.72%) |
Mar 17, 2023 | 24.98 | 25.01 | 24.64 | 24.86 | 23,070,092 | -0.44(-1.75%) |
Mar 16, 2023 | 24.83 | 25.34 | 24.68 | 25.31 | 33,346,562 | +0.52(+2.09%) |
Mar 15, 2023 | 24.52 | 24.90 | 24.24 | 24.79 | 33,926,128 | -0.33(-1.31%) |
Mar 14, 2023 | 25.41 | 25.55 | 24.99 | 25.12 | 19,374,144 | +0.05(+0.19%) |
Mar 13, 2023 | 25.04 | 25.56 | 24.89 | 25.07 | 39,360,572 | -0.40(-1.55%) |
Mar 10, 2023 | 25.64 | 26.04 | 25.32 | 25.47 | 41,602,268 | -0.65(-2.49%) |
Mar 09, 2023 | 26.57 | 26.70 | 26.05 | 26.12 | 31,722,158 | -0.45(-1.70%) |
Mar 08, 2023 | 26.28 | 26.78 | 26.27 | 26.57 | 33,082,020 | +0.80(+3.11%) |
Mar 07, 2023 | 25.96 | 26.01 | 25.53 | 25.77 | 23,605,148 | -0.32(-1.23%) |
Mar 06, 2023 | 25.49 | 26.16 | 25.44 | 26.09 | 25,053,212 | +0.41(+1.58%) |
Mar 03, 2023 | 25.57 | 25.80 | 25.55 | 25.68 | 22,958,656 | +0.18(+0.70%) |
Mar 02, 2023 | 25.69 | 25.91 | 25.47 | 25.50 | 25,206,964 | -0.41(-1.56%) |