Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.19 | 26.26 | 26.00 | 26.20 | 9,601,818 | -0.51(-1.93%) |
May 30, 2023 | 26.47 | 26.84 | 26.40 | 26.72 | 4,807,788 | +0.01(+0.03%) |
May 26, 2023 | 26.88 | 27.07 | 25.82 | 26.71 | 9,634,811 | +0.08(+0.32%) |
May 25, 2023 | 26.58 | 26.76 | 26.31 | 26.63 | 4,570,828 | -0.43(-1.59%) |
May 24, 2023 | 27.43 | 27.51 | 26.93 | 27.06 | 7,104,466 | -0.21(-0.76%) |
May 23, 2023 | 27.03 | 27.60 | 27.00 | 27.26 | 4,648,818 | +0.28(+1.04%) |
May 22, 2023 | 26.89 | 27.34 | 26.55 | 26.98 | 3,144,553 | +0.09(+0.35%) |
May 19, 2023 | 27.01 | 27.12 | 26.47 | 26.89 | 4,928,463 | +0.21(+0.77%) |
May 18, 2023 | 26.63 | 26.75 | 26.27 | 26.68 | 6,864,416 | -0.11(-0.42%) |
May 17, 2023 | 26.72 | 26.93 | 26.20 | 26.79 | 3,604,622 | +0.45(+1.71%) |
May 16, 2023 | 27.08 | 27.29 | 26.33 | 26.34 | 5,202,862 | -0.86(-3.16%) |
May 15, 2023 | 26.98 | 27.30 | 26.98 | 27.21 | 4,520,553 | +0.37(+1.36%) |
May 12, 2023 | 27.19 | 27.37 | 26.66 | 26.84 | 2,969,893 | -0.14(-0.52%) |
May 11, 2023 | 27.05 | 27.16 | 26.66 | 26.98 | 4,213,596 | -0.44(-1.60%) |
May 10, 2023 | 27.97 | 28.05 | 27.39 | 27.42 | 6,482,272 | -0.34(-1.21%) |
May 09, 2023 | 27.52 | 28.24 | 27.36 | 27.76 | 5,112,011 | -0.32(-1.13%) |
May 08, 2023 | 28.35 | 28.48 | 27.99 | 28.08 | 3,486,884 | +0.33(+1.18%) |
May 05, 2023 | 27.43 | 27.98 | 27.27 | 27.75 | 4,189,864 | +1.07(+4.00%) |
May 04, 2023 | 26.87 | 27.06 | 26.64 | 26.68 | 4,410,482 | -0.09(-0.35%) |
May 03, 2023 | 26.91 | 27.16 | 26.70 | 26.78 | 4,577,211 | -0.56(-2.05%) |
May 02, 2023 | 28.34 | 28.44 | 27.09 | 27.34 | 7,236,888 | -1.53(-5.29%) |
May 01, 2023 | 29.00 | 29.48 | 28.84 | 28.86 | 4,192,601 | -0.45(-1.53%) |
Apr 28, 2023 | 28.69 | 29.33 | 28.46 | 29.31 | 4,499,809 | +0.87(+3.06%) |
Apr 27, 2023 | 27.36 | 28.70 | 27.32 | 28.44 | 8,837,346 | +1.04(+3.79%) |
Apr 26, 2023 | 27.97 | 28.03 | 27.27 | 27.40 | 5,383,808 | -0.55(-1.98%) |
Apr 25, 2023 | 28.24 | 28.35 | 27.83 | 27.95 | 3,231,071 | -0.66(-2.32%) |
Apr 24, 2023 | 28.42 | 28.80 | 28.28 | 28.62 | 3,667,361 | +0.13(+0.46%) |
Apr 21, 2023 | 28.68 | 28.82 | 28.38 | 28.49 | 3,485,498 | -0.16(-0.56%) |
Apr 20, 2023 | 28.40 | 28.89 | 28.18 | 28.65 | 5,919,043 | -0.24(-0.84%) |
Apr 19, 2023 | 29.21 | 29.26 | 28.78 | 28.89 | 7,285,482 | -0.74(-2.50%) |
Apr 18, 2023 | 30.17 | 30.30 | 29.62 | 29.63 | 5,279,174 | -0.62(-2.04%) |
Apr 17, 2023 | 30.42 | 30.56 | 30.05 | 30.25 | 3,879,794 | -0.27(-0.89%) |
Apr 14, 2023 | 30.55 | 30.85 | 30.37 | 30.52 | 5,008,594 | -0.04(-0.12%) |
Apr 13, 2023 | 30.61 | 30.79 | 30.45 | 30.56 | 5,909,712 | +0.05(+0.15%) |
Apr 12, 2023 | 30.43 | 30.80 | 30.28 | 30.51 | 4,799,101 | +0.27(+0.90%) |
Apr 11, 2023 | 29.95 | 30.53 | 29.93 | 30.24 | 4,302,553 | +0.43(+1.44%) |
Apr 10, 2023 | 29.63 | 30.02 | 29.34 | 29.81 | 2,766,761 | +0.22(+0.76%) |
Apr 06, 2023 | 29.92 | 30.07 | 29.47 | 29.58 | 4,305,303 | -0.37(-1.22%) |
Apr 05, 2023 | 30.32 | 30.45 | 29.75 | 29.95 | 4,806,551 | -0.36(-1.17%) |
Apr 04, 2023 | 31.17 | 31.19 | 30.06 | 30.30 | 5,887,234 | -0.60(-1.94%) |
Apr 03, 2023 | 30.31 | 31.07 | 29.71 | 30.90 | 7,527,540 | +1.84(+6.34%) |
Mar 31, 2023 | 29.01 | 29.29 | 28.80 | 29.06 | 3,135,325 | +0.04(+0.13%) |
Mar 30, 2023 | 29.07 | 29.16 | 28.83 | 29.02 | 3,685,199 | +0.32(+1.11%) |
Mar 29, 2023 | 28.63 | 28.93 | 28.56 | 28.70 | 3,608,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.71 | 28.48 | 27.66 | 28.29 | 3,803,488 | +0.47(+1.68%) |
Mar 27, 2023 | 27.61 | 27.95 | 27.13 | 27.82 | 5,405,018 | +0.71(+2.62%) |
Mar 24, 2023 | 27.27 | 27.33 | 26.81 | 27.11 | 4,797,959 | -0.61(-2.19%) |
Mar 23, 2023 | 28.32 | 28.73 | 27.49 | 27.72 | 6,577,905 | -0.36(-1.30%) |
Mar 22, 2023 | 28.63 | 28.89 | 28.07 | 28.09 | 5,079,497 | -0.39(-1.38%) |
Mar 21, 2023 | 28.15 | 28.64 | 28.08 | 28.48 | 5,865,751 | +0.66(+2.39%) |
Mar 20, 2023 | 27.12 | 27.95 | 26.86 | 27.81 | 4,699,889 | +0.89(+3.30%) |
Mar 17, 2023 | 27.29 | 27.44 | 26.54 | 26.92 | 7,197,372 | -0.37(-1.37%) |
Mar 16, 2023 | 26.73 | 27.94 | 26.63 | 27.30 | 6,868,632 | -0.09(-0.34%) |
Mar 15, 2023 | 28.19 | 28.06 | 26.31 | 27.39 | 12,194,655 | -2.10(-7.11%) |
Mar 14, 2023 | 29.96 | 30.66 | 29.30 | 29.49 | 5,867,708 | -0.37(-1.25%) |
Mar 13, 2023 | 30.38 | 31.03 | 29.60 | 29.86 | 7,051,287 | -1.43(-4.58%) |
Mar 10, 2023 | 31.65 | 32.08 | 31.18 | 31.30 | 3,837,206 | -0.25(-0.80%) |
Mar 09, 2023 | 32.18 | 32.83 | 31.48 | 31.55 | 4,738,541 | -0.37(-1.17%) |
Mar 08, 2023 | 31.82 | 32.46 | 31.71 | 31.92 | 3,624,299 | -0.09(-0.29%) |
Mar 07, 2023 | 32.70 | 32.70 | 31.95 | 32.02 | 3,937,784 | -0.84(-2.56%) |
Mar 06, 2023 | 32.90 | 33.08 | 32.57 | 32.86 | 3,084,579 | -0.18(-0.54%) |
Mar 03, 2023 | 32.15 | 33.22 | 32.02 | 33.04 | 3,474,665 | +0.48(+1.47%) |
Mar 02, 2023 | 31.80 | 32.66 | 31.55 | 32.56 | 12,034,732 | +0.87(+2.75%) |