Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.93 | 27.19 | 26.79 | 27.16 | 76,103 | +0.12(+0.43%) |
May 30, 2023 | 27.10 | 27.44 | 26.96 | 27.05 | 93,641 | +0.11(+0.39%) |
May 26, 2023 | 26.69 | 27.01 | 26.68 | 26.94 | 88,919 | +0.28(+1.05%) |
May 25, 2023 | 26.49 | 26.80 | 26.37 | 26.66 | 103,854 | +0.25(+0.95%) |
May 24, 2023 | 26.94 | 26.98 | 26.41 | 26.41 | 122,343 | -0.68(-2.52%) |
May 23, 2023 | 27.50 | 27.64 | 27.08 | 27.09 | 1,720,470 | -0.51(-1.85%) |
May 22, 2023 | 27.41 | 27.77 | 27.39 | 27.60 | 72,469 | +0.22(+0.81%) |
May 19, 2023 | 27.51 | 27.61 | 27.31 | 27.38 | 133,114 | -0.08(-0.28%) |
May 18, 2023 | 27.58 | 27.59 | 27.20 | 27.46 | 175,787 | -0.23(-0.83%) |
May 17, 2023 | 27.38 | 27.72 | 27.27 | 27.69 | 134,677 | +0.39(+1.44%) |
May 16, 2023 | 27.84 | 27.89 | 27.29 | 27.30 | 75,414 | -0.63(-2.26%) |
May 15, 2023 | 28.09 | 28.19 | 27.87 | 27.93 | 56,945 | -0.16(-0.56%) |
May 12, 2023 | 28.08 | 28.11 | 27.84 | 28.09 | 82,535 | +0.04(+0.14%) |
May 11, 2023 | 28.20 | 28.20 | 27.89 | 28.05 | 50,386 | -0.24(-0.85%) |
May 10, 2023 | 28.14 | 28.35 | 28.09 | 28.29 | 44,263 | +0.23(+0.82%) |
May 09, 2023 | 28.05 | 28.13 | 27.85 | 28.06 | 132,004 | -0.21(-0.75%) |
May 08, 2023 | 28.50 | 28.55 | 28.19 | 28.27 | 61,709 | -0.22(-0.78%) |
May 05, 2023 | 28.35 | 28.56 | 28.24 | 28.49 | 62,465 | +0.35(+1.23%) |
May 04, 2023 | 27.79 | 28.27 | 27.79 | 28.14 | 66,557 | +0.42(+1.53%) |
May 03, 2023 | 27.90 | 28.11 | 27.69 | 27.72 | 78,151 | -0.07(-0.24%) |
May 02, 2023 | 28.22 | 28.25 | 27.75 | 27.79 | 78,652 | -0.54(-1.90%) |
May 01, 2023 | 28.50 | 28.53 | 28.31 | 28.33 | 73,142 | -0.19(-0.67%) |
Apr 28, 2023 | 28.33 | 28.60 | 28.28 | 28.52 | 205,432 | +0.13(+0.47%) |
Apr 27, 2023 | 27.94 | 28.40 | 27.94 | 28.38 | 64,928 | +0.47(+1.69%) |
Apr 26, 2023 | 28.11 | 28.26 | 27.88 | 27.91 | 69,589 | -0.06(-0.21%) |
Apr 25, 2023 | 28.18 | 28.25 | 27.95 | 27.97 | 91,272 | -0.38(-1.36%) |
Apr 24, 2023 | 28.42 | 28.49 | 28.26 | 28.35 | 124,483 | -0.02(-0.07%) |
Apr 21, 2023 | 28.41 | 28.43 | 28.20 | 28.37 | 56,823 | -0.09(-0.30%) |
Apr 20, 2023 | 28.67 | 28.70 | 28.34 | 28.46 | 119,855 | -0.41(-1.43%) |
Apr 19, 2023 | 28.67 | 28.98 | 28.62 | 28.87 | 205,551 | +0.14(+0.50%) |
Apr 18, 2023 | 28.84 | 28.84 | 28.61 | 28.73 | 108,077 | -0.05(-0.17%) |
Apr 17, 2023 | 28.37 | 28.79 | 28.37 | 28.78 | 102,232 | +0.41(+1.46%) |
Apr 14, 2023 | 28.88 | 28.91 | 28.25 | 28.36 | 80,970 | -0.56(-1.93%) |
Apr 13, 2023 | 28.83 | 28.99 | 28.72 | 28.92 | 82,840 | +0.24(+0.84%) |
Apr 12, 2023 | 28.84 | 28.97 | 28.65 | 28.68 | 108,244 | +0.07(+0.24%) |
Apr 11, 2023 | 28.51 | 28.80 | 28.42 | 28.61 | 1,039,509 | +0.03(+0.10%) |
Apr 10, 2023 | 28.37 | 28.59 | 28.21 | 28.59 | 112,414 | +0.03(+0.10%) |
Apr 06, 2023 | 28.38 | 28.59 | 28.34 | 28.56 | 75,529 | +0.24(+0.85%) |
Apr 05, 2023 | 28.37 | 28.62 | 28.32 | 28.32 | 67,345 | -0.07(-0.24%) |
Apr 04, 2023 | 28.34 | 28.47 | 28.25 | 28.38 | 63,916 | +0.04(+0.14%) |
Apr 03, 2023 | 28.47 | 28.47 | 28.19 | 28.34 | 55,940 | -0.17(-0.61%) |
Mar 31, 2023 | 28.25 | 28.56 | 28.24 | 28.52 | 76,252 | +0.32(+1.13%) |
Mar 30, 2023 | 28.11 | 28.24 | 28.09 | 28.20 | 119,800 | +0.37(+1.31%) |
Mar 29, 2023 | 27.66 | 27.84 | 27.59 | 27.84 | 82,482 | +0.42(+1.54%) |
Mar 28, 2023 | 27.37 | 27.49 | 27.29 | 27.41 | 50,162 | -0.05(-0.18%) |
Mar 27, 2023 | 27.87 | 27.87 | 27.44 | 27.46 | 87,986 | -0.08(-0.28%) |
Mar 24, 2023 | 26.89 | 27.54 | 26.81 | 27.54 | 117,870 | +0.45(+1.67%) |
Mar 23, 2023 | 27.32 | 27.55 | 26.98 | 27.08 | 109,002 | -0.04(-0.15%) |
Mar 22, 2023 | 27.67 | 27.79 | 27.11 | 27.13 | 230,144 | -0.65(-2.34%) |
Mar 21, 2023 | 28.08 | 28.08 | 27.48 | 27.78 | 77,904 | -0.12(-0.45%) |
Mar 20, 2023 | 27.78 | 28.04 | 27.65 | 27.90 | 66,840 | +0.29(+1.04%) |
Mar 17, 2023 | 27.90 | 28.06 | 27.60 | 27.61 | 211,645 | -0.57(-2.03%) |
Mar 16, 2023 | 27.80 | 28.22 | 27.80 | 28.19 | 138,255 | +0.17(+0.61%) |
Mar 15, 2023 | 27.56 | 28.08 | 27.50 | 28.01 | 77,085 | -0.05(-0.17%) |
Mar 14, 2023 | 28.12 | 28.22 | 27.78 | 28.06 | 57,486 | +0.31(+1.10%) |
Mar 13, 2023 | 27.12 | 28.00 | 27.12 | 27.76 | 80,100 | +0.46(+1.68%) |
Mar 10, 2023 | 27.63 | 27.71 | 27.25 | 27.30 | 114,091 | -0.30(-1.07%) |
Mar 09, 2023 | 28.01 | 28.07 | 27.52 | 27.59 | 149,741 | -0.39(-1.40%) |
Mar 08, 2023 | 27.62 | 28.18 | 27.61 | 27.99 | 68,112 | +0.40(+1.46%) |
Mar 07, 2023 | 28.33 | 28.33 | 27.55 | 27.58 | 138,344 | -0.67(-2.37%) |
Mar 06, 2023 | 28.48 | 28.55 | 28.22 | 28.25 | 66,504 | -0.19(-0.67%) |
Mar 03, 2023 | 28.08 | 28.48 | 28.08 | 28.44 | 68,553 | +0.55(+1.99%) |
Mar 02, 2023 | 27.56 | 27.91 | 27.53 | 27.89 | 186,905 | +0.14(+0.52%) |