Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.79 | 26.82 | 26.72 | 26.82 | 7,124 | -0.14(-0.53%) |
May 30, 2023 | 27.05 | 27.05 | 26.88 | 26.97 | 15,350 | -0.09(-0.33%) |
May 26, 2023 | 26.87 | 27.13 | 26.87 | 27.06 | 17,559 | +0.14(+0.50%) |
May 25, 2023 | 26.99 | 27.02 | 26.77 | 26.92 | 18,431 | -0.21(-0.77%) |
May 24, 2023 | 27.22 | 27.22 | 27.10 | 27.13 | 13,505 | -0.20(-0.72%) |
May 23, 2023 | 27.33 | 27.58 | 27.30 | 27.33 | 16,839 | -0.15(-0.56%) |
May 22, 2023 | 27.44 | 27.56 | 27.44 | 27.48 | 30,043 | -0.02(-0.07%) |
May 19, 2023 | 27.46 | 27.69 | 27.43 | 27.50 | 24,790 | +0.00(+0.01%) |
May 18, 2023 | 27.30 | 27.50 | 27.25 | 27.50 | 128,427 | +0.04(+0.14%) |
May 17, 2023 | 27.13 | 27.52 | 27.13 | 27.46 | 8,598 | +0.35(+1.29%) |
May 16, 2023 | 27.42 | 27.42 | 27.11 | 27.11 | 15,182 | -0.28(-1.02%) |
May 15, 2023 | 27.24 | 27.44 | 27.24 | 27.39 | 4,402 | +0.10(+0.36%) |
May 12, 2023 | 27.34 | 27.39 | 27.16 | 27.29 | 9,731 | -0.05(-0.19%) |
May 11, 2023 | 27.18 | 27.36 | 27.16 | 27.34 | 15,190 | +0.01(+0.04%) |
May 10, 2023 | 27.56 | 27.56 | 27.13 | 27.33 | 12,048 | -0.06(-0.22%) |
May 09, 2023 | 27.32 | 27.51 | 27.32 | 27.39 | 20,758 | -0.08(-0.29%) |
May 08, 2023 | 27.51 | 27.66 | 27.47 | 27.47 | 24,221 | -0.07(-0.26%) |
May 05, 2023 | 27.30 | 27.68 | 27.30 | 27.54 | 12,978 | +0.52(+1.93%) |
May 04, 2023 | 27.12 | 27.21 | 26.94 | 27.02 | 18,987 | -0.25(-0.92%) |
May 03, 2023 | 27.55 | 27.60 | 27.27 | 27.27 | 9,465 | -0.28(-1.01%) |
May 02, 2023 | 27.78 | 27.78 | 27.31 | 27.55 | 12,773 | -0.40(-1.43%) |
May 01, 2023 | 27.88 | 28.13 | 27.88 | 27.95 | 25,081 | +0.02(+0.06%) |
Apr 28, 2023 | 27.73 | 27.95 | 27.73 | 27.93 | 5,710 | +0.18(+0.65%) |
Apr 27, 2023 | 27.40 | 27.82 | 27.40 | 27.75 | 18,031 | +0.43(+1.57%) |
Apr 26, 2023 | 27.71 | 27.71 | 27.28 | 27.32 | 7,454 | -0.42(-1.51%) |
Apr 25, 2023 | 27.85 | 27.90 | 27.70 | 27.74 | 8,296 | -0.22(-0.79%) |
Apr 24, 2023 | 27.78 | 28.00 | 27.78 | 27.96 | 19,588 | +0.12(+0.43%) |
Apr 21, 2023 | 27.92 | 27.92 | 27.74 | 27.84 | 9,465 | -0.02(-0.07%) |
Apr 20, 2023 | 27.88 | 27.90 | 27.75 | 27.86 | 16,292 | -0.09(-0.31%) |
Apr 19, 2023 | 27.92 | 27.99 | 27.89 | 27.95 | 15,486 | -0.17(-0.62%) |
Apr 18, 2023 | 28.08 | 28.12 | 27.93 | 28.12 | 6,188 | +0.13(+0.45%) |
Apr 17, 2023 | 27.95 | 28.00 | 27.86 | 27.99 | 18,954 | +0.04(+0.15%) |
Apr 14, 2023 | 28.11 | 28.11 | 27.84 | 27.95 | 9,352 | -0.07(-0.24%) |
Apr 13, 2023 | 27.78 | 28.03 | 27.72 | 28.02 | 21,668 | +0.25(+0.88%) |
Apr 12, 2023 | 27.94 | 28.00 | 27.74 | 27.77 | 12,577 | -0.06(-0.23%) |
Apr 11, 2023 | 27.70 | 27.91 | 27.70 | 27.84 | 8,963 | +0.20(+0.72%) |
Apr 10, 2023 | 27.53 | 27.69 | 27.53 | 27.64 | 8,107 | +0.05(+0.17%) |
Apr 06, 2023 | 27.63 | 27.70 | 27.54 | 27.59 | 20,472 | +0.04(+0.14%) |
Apr 05, 2023 | 27.46 | 27.56 | 27.45 | 27.56 | 3,635 | +0.19(+0.68%) |
Apr 04, 2023 | 27.65 | 27.65 | 27.24 | 27.37 | 15,854 | -0.24(-0.86%) |
Apr 03, 2023 | 27.47 | 27.67 | 27.43 | 27.61 | 12,103 | +0.36(+1.31%) |
Mar 31, 2023 | 27.19 | 27.25 | 27.15 | 27.25 | 7,319 | +0.20(+0.74%) |
Mar 30, 2023 | 27.04 | 27.10 | 26.94 | 27.05 | 6,210 | +0.07(+0.28%) |
Mar 29, 2023 | 26.90 | 27.01 | 26.89 | 26.98 | 13,510 | +0.23(+0.88%) |
Mar 28, 2023 | 26.67 | 26.89 | 26.65 | 26.74 | 5,926 | +0.04(+0.15%) |
Mar 27, 2023 | 26.71 | 26.84 | 26.59 | 26.70 | 16,137 | +0.29(+1.10%) |
Mar 24, 2023 | 26.03 | 26.46 | 26.03 | 26.41 | 23,563 | +0.15(+0.57%) |
Mar 23, 2023 | 26.61 | 26.64 | 26.08 | 26.26 | 8,251 | -0.22(-0.82%) |
Mar 22, 2023 | 26.88 | 26.93 | 26.48 | 26.48 | 21,175 | -0.49(-1.84%) |
Mar 21, 2023 | 26.85 | 26.98 | 26.79 | 26.97 | 19,639 | +0.45(+1.70%) |
Mar 20, 2023 | 26.23 | 26.67 | 26.23 | 26.52 | 15,658 | +0.34(+1.30%) |
Mar 17, 2023 | 26.31 | 26.31 | 26.16 | 26.18 | 12,221 | -0.52(-1.95%) |
Mar 16, 2023 | 26.20 | 26.78 | 26.20 | 26.70 | 11,915 | +0.24(+0.91%) |
Mar 15, 2023 | 26.25 | 26.48 | 26.17 | 26.46 | 51,697 | -0.32(-1.19%) |
Mar 14, 2023 | 26.80 | 27.02 | 26.58 | 26.78 | 39,368 | +0.25(+0.94%) |
Mar 13, 2023 | 26.63 | 26.85 | 26.50 | 26.53 | 13,980 | -0.21(-0.79%) |
Mar 10, 2023 | 27.03 | 27.18 | 26.67 | 26.74 | 29,335 | -0.27(-1.00%) |
Mar 09, 2023 | 27.50 | 27.50 | 26.99 | 27.01 | 16,833 | -0.50(-1.81%) |
Mar 08, 2023 | 27.61 | 27.61 | 27.37 | 27.51 | 28,487 | -0.11(-0.40%) |
Mar 07, 2023 | 27.99 | 27.99 | 27.53 | 27.62 | 12,794 | -0.39(-1.39%) |
Mar 06, 2023 | 28.04 | 28.17 | 27.98 | 28.01 | 12,627 | -0.05(-0.18%) |
Mar 03, 2023 | 27.82 | 28.06 | 27.82 | 28.06 | 6,956 | +0.32(+1.15%) |
Mar 02, 2023 | 27.62 | 27.80 | 27.57 | 27.74 | 18,460 | +0.16(+0.58%) |