Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.32 | 27.38 | 26.99 | 27.23 | 2,960,956 | -0.44(-1.58%) |
May 30, 2023 | 27.90 | 27.90 | 27.58 | 27.67 | 1,619,021 | -0.15(-0.52%) |
May 26, 2023 | 27.62 | 27.86 | 27.62 | 27.82 | 1,680,406 | +0.28(+1.03%) |
May 25, 2023 | 27.52 | 27.59 | 27.42 | 27.54 | 1,348,817 | -0.07(-0.25%) |
May 24, 2023 | 27.77 | 27.77 | 27.57 | 27.60 | 2,052,527 | -0.46(-1.63%) |
May 23, 2023 | 28.26 | 28.32 | 28.05 | 28.06 | 1,573,542 | -0.37(-1.30%) |
May 22, 2023 | 28.40 | 28.48 | 28.40 | 28.43 | 1,861,189 | -0.11(-0.38%) |
May 19, 2023 | 28.48 | 28.63 | 28.48 | 28.54 | 1,362,078 | +0.23(+0.83%) |
May 18, 2023 | 28.23 | 28.32 | 28.13 | 28.30 | 1,460,609 | +0.12(+0.41%) |
May 17, 2023 | 28.06 | 28.19 | 27.94 | 28.19 | 1,743,855 | +0.18(+0.63%) |
May 16, 2023 | 28.12 | 28.14 | 27.99 | 28.01 | 1,899,580 | -0.19(-0.69%) |
May 15, 2023 | 28.14 | 28.23 | 28.07 | 28.21 | 1,274,811 | +0.13(+0.45%) |
May 12, 2023 | 28.16 | 28.20 | 28.00 | 28.08 | 1,242,064 | -0.11(-0.38%) |
May 11, 2023 | 28.15 | 28.23 | 28.01 | 28.19 | 1,486,840 | -0.24(-0.86%) |
May 10, 2023 | 28.53 | 28.53 | 28.26 | 28.43 | 1,064,899 | -0.03(-0.10%) |
May 09, 2023 | 28.33 | 28.51 | 28.32 | 28.46 | 893,362 | -0.18(-0.65%) |
May 08, 2023 | 28.71 | 28.73 | 28.60 | 28.65 | 2,096,819 | -0.07(-0.24%) |
May 05, 2023 | 28.46 | 28.77 | 28.45 | 28.71 | 888,882 | +0.41(+1.44%) |
May 04, 2023 | 28.26 | 28.39 | 28.16 | 28.30 | 1,893,798 | -0.12(-0.41%) |
May 03, 2023 | 28.44 | 28.65 | 28.39 | 28.42 | 3,166,001 | +0.16(+0.55%) |
May 02, 2023 | 28.30 | 28.32 | 28.10 | 28.27 | 3,800,344 | -0.38(-1.33%) |
May 01, 2023 | 28.70 | 28.77 | 28.62 | 28.65 | 4,902,584 | +0.02(+0.07%) |
Apr 28, 2023 | 28.39 | 28.67 | 28.36 | 28.63 | 1,506,277 | +0.12(+0.41%) |
Apr 27, 2023 | 28.38 | 28.53 | 28.30 | 28.51 | 1,574,426 | +0.20(+0.72%) |
Apr 26, 2023 | 28.53 | 28.53 | 28.27 | 28.30 | 1,709,448 | +0.09(+0.31%) |
Apr 25, 2023 | 28.45 | 28.48 | 28.20 | 28.22 | 1,701,608 | -0.36(-1.26%) |
Apr 24, 2023 | 28.53 | 28.59 | 28.48 | 28.58 | 1,183,507 | +0.10(+0.34%) |
Apr 21, 2023 | 28.28 | 28.49 | 28.22 | 28.48 | 3,559,179 | +0.26(+0.93%) |
Apr 20, 2023 | 28.14 | 28.28 | 28.14 | 28.22 | 1,623,727 | -0.19(-0.69%) |
Apr 19, 2023 | 28.33 | 28.46 | 28.31 | 28.41 | 1,256,888 | -0.01(-0.03%) |
Apr 18, 2023 | 28.36 | 28.45 | 28.32 | 28.42 | 1,127,111 | +0.21(+0.76%) |
Apr 17, 2023 | 28.18 | 28.21 | 28.05 | 28.21 | 1,761,130 | -0.16(-0.55%) |
Apr 14, 2023 | 28.44 | 28.51 | 28.23 | 28.36 | 1,660,977 | -0.03(-0.10%) |
Apr 13, 2023 | 28.27 | 28.43 | 28.26 | 28.39 | 1,466,776 | +0.34(+1.21%) |
Apr 12, 2023 | 28.13 | 28.22 | 28.01 | 28.05 | 2,653,052 | +0.17(+0.59%) |
Apr 11, 2023 | 27.85 | 27.93 | 27.82 | 27.89 | 1,649,400 | +0.06(+0.21%) |
Apr 10, 2023 | 27.64 | 27.83 | 27.59 | 27.83 | 1,817,971 | +0.01(+0.03%) |
Apr 06, 2023 | 27.58 | 27.89 | 27.57 | 27.82 | 1,477,645 | +0.20(+0.74%) |
Apr 05, 2023 | 27.66 | 27.74 | 27.51 | 27.61 | 2,077,981 | -0.28(-1.01%) |
Apr 04, 2023 | 27.87 | 27.96 | 27.80 | 27.90 | 2,246,003 | +0.13(+0.46%) |
Apr 03, 2023 | 27.63 | 27.78 | 27.58 | 27.77 | 1,761,085 | +0.07(+0.25%) |
Mar 31, 2023 | 27.71 | 27.81 | 27.64 | 27.70 | 1,628,474 | +0.08(+0.28%) |
Mar 30, 2023 | 27.56 | 27.65 | 27.54 | 27.62 | 1,701,575 | +0.49(+1.79%) |
Mar 29, 2023 | 27.08 | 27.18 | 26.98 | 27.14 | 1,666,284 | +0.37(+1.38%) |
Mar 28, 2023 | 26.71 | 26.82 | 26.66 | 26.77 | 1,931,275 | +0.03(+0.11%) |
Mar 27, 2023 | 26.73 | 26.78 | 26.58 | 26.74 | 7,255,517 | +0.35(+1.33%) |
Mar 24, 2023 | 26.26 | 26.43 | 26.10 | 26.39 | 3,190,831 | -0.31(-1.17%) |
Mar 23, 2023 | 26.97 | 27.13 | 26.55 | 26.70 | 2,706,650 | +0.00(+0.00%) |
Mar 22, 2023 | 26.85 | 27.17 | 26.69 | 26.70 | 2,597,231 | -0.05(-0.18%) |
Mar 21, 2023 | 26.73 | 26.80 | 26.63 | 26.75 | 1,585,140 | +0.58(+2.23%) |
Mar 20, 2023 | 26.00 | 26.24 | 25.96 | 26.16 | 1,991,119 | +0.43(+1.66%) |
Mar 17, 2023 | 25.70 | 25.83 | 25.50 | 25.74 | 3,176,910 | -0.35(-1.34%) |
Mar 16, 2023 | 25.46 | 26.11 | 25.43 | 26.09 | 3,802,105 | +0.33(+1.29%) |
Mar 15, 2023 | 25.39 | 25.80 | 25.35 | 25.75 | 4,987,344 | -0.95(-3.57%) |
Mar 14, 2023 | 26.69 | 26.75 | 26.51 | 26.71 | 3,241,759 | +0.48(+1.82%) |
Mar 13, 2023 | 26.10 | 26.42 | 26.02 | 26.23 | 6,199,600 | -0.34(-1.28%) |
Mar 10, 2023 | 26.83 | 26.89 | 26.55 | 26.57 | 2,633,926 | -0.22(-0.84%) |
Mar 09, 2023 | 26.94 | 27.08 | 26.73 | 26.80 | 1,773,709 | -0.20(-0.76%) |
Mar 08, 2023 | 26.89 | 27.09 | 26.83 | 27.00 | 1,248,216 | +0.18(+0.65%) |
Mar 07, 2023 | 27.22 | 27.25 | 26.78 | 26.83 | 1,826,151 | -0.52(-1.89%) |
Mar 06, 2023 | 27.32 | 27.45 | 27.31 | 27.34 | 1,570,751 | +0.15(+0.54%) |
Mar 03, 2023 | 27.00 | 27.22 | 26.90 | 27.20 | 2,146,232 | +0.54(+2.01%) |
Mar 02, 2023 | 26.45 | 26.70 | 26.45 | 26.66 | 3,789,566 | -0.10(-0.36%) |