Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.97 | 27.49 | 26.35 | 27.09 | 76,276 | +0.03(+0.11%) |
May 30, 2023 | 27.26 | 27.57 | 26.74 | 27.06 | 46,891 | -0.31(-1.13%) |
May 26, 2023 | 26.72 | 27.49 | 26.68 | 27.37 | 36,852 | +0.49(+1.82%) |
May 25, 2023 | 26.92 | 27.02 | 26.60 | 26.88 | 49,706 | -0.14(-0.52%) |
May 24, 2023 | 26.93 | 27.21 | 26.39 | 27.02 | 64,254 | -0.01(-0.04%) |
May 23, 2023 | 26.78 | 27.41 | 26.60 | 27.03 | 48,408 | +0.05(+0.19%) |
May 22, 2023 | 26.68 | 27.41 | 26.60 | 26.98 | 89,547 | +0.46(+1.73%) |
May 19, 2023 | 26.26 | 26.61 | 26.00 | 26.52 | 141,612 | +0.54(+2.08%) |
May 18, 2023 | 25.85 | 26.08 | 25.48 | 25.98 | 64,035 | -0.04(-0.15%) |
May 17, 2023 | 25.50 | 26.11 | 25.19 | 26.02 | 50,331 | +0.54(+2.12%) |
May 16, 2023 | 25.32 | 25.74 | 25.20 | 25.48 | 47,253 | -0.22(-0.86%) |
May 15, 2023 | 25.20 | 25.77 | 25.00 | 25.70 | 48,961 | +0.54(+2.15%) |
May 12, 2023 | 25.30 | 25.57 | 25.00 | 25.16 | 58,803 | -0.15(-0.59%) |
May 11, 2023 | 25.01 | 25.75 | 24.85 | 25.31 | 54,427 | +0.05(+0.20%) |
May 10, 2023 | 26.25 | 26.25 | 24.48 | 25.26 | 108,713 | -0.03(-0.12%) |
May 09, 2023 | 25.75 | 25.95 | 25.29 | 25.29 | 71,376 | -0.69(-2.66%) |
May 08, 2023 | 26.11 | 26.38 | 25.61 | 25.98 | 75,420 | +0.11(+0.43%) |
May 05, 2023 | 26.21 | 26.42 | 25.83 | 25.87 | 58,679 | +0.04(+0.15%) |
May 04, 2023 | 25.91 | 26.00 | 25.32 | 25.83 | 68,746 | -0.17(-0.65%) |
May 03, 2023 | 25.84 | 26.40 | 25.59 | 26.00 | 96,140 | +0.17(+0.66%) |
May 02, 2023 | 25.99 | 26.11 | 25.59 | 25.83 | 111,372 | -0.17(-0.65%) |
May 01, 2023 | 25.71 | 26.20 | 25.60 | 26.00 | 58,930 | +0.34(+1.33%) |
Apr 28, 2023 | 25.93 | 26.06 | 25.58 | 25.66 | 55,513 | -0.14(-0.54%) |
Apr 27, 2023 | 26.42 | 26.47 | 25.73 | 25.80 | 58,293 | -0.54(-2.05%) |
Apr 26, 2023 | 26.64 | 26.88 | 26.03 | 26.34 | 44,833 | -0.36(-1.35%) |
Apr 25, 2023 | 26.54 | 26.84 | 26.07 | 26.70 | 80,124 | +0.01(+0.04%) |
Apr 24, 2023 | 27.05 | 27.14 | 26.17 | 26.69 | 80,908 | -0.38(-1.40%) |
Apr 21, 2023 | 27.07 | 27.44 | 26.64 | 27.07 | 108,805 | -0.16(-0.59%) |
Apr 20, 2023 | 27.36 | 27.66 | 26.86 | 27.23 | 76,869 | -0.11(-0.40%) |
Apr 19, 2023 | 27.63 | 28.58 | 27.20 | 27.34 | 72,542 | -0.48(-1.73%) |
Apr 18, 2023 | 28.82 | 28.82 | 27.52 | 27.82 | 45,060 | -0.95(-3.30%) |
Apr 17, 2023 | 27.80 | 28.87 | 27.70 | 28.77 | 88,654 | +1.05(+3.79%) |
Apr 14, 2023 | 27.92 | 28.84 | 26.99 | 27.72 | 188,555 | +0.50(+1.84%) |
Apr 13, 2023 | 27.27 | 27.57 | 27.02 | 27.22 | 72,490 | -0.01(-0.04%) |
Apr 12, 2023 | 27.74 | 28.54 | 27.15 | 27.23 | 40,080 | -0.45(-1.63%) |
Apr 11, 2023 | 27.30 | 28.47 | 27.30 | 27.68 | 47,867 | -0.62(-2.19%) |
Apr 10, 2023 | 28.37 | 28.52 | 28.00 | 28.30 | 37,272 | -0.23(-0.81%) |
Apr 06, 2023 | 28.37 | 28.71 | 27.95 | 28.53 | 35,661 | +0.21(+0.74%) |
Apr 05, 2023 | 28.18 | 28.66 | 28.06 | 28.32 | 40,127 | +0.10(+0.35%) |
Apr 04, 2023 | 29.13 | 29.13 | 27.87 | 28.22 | 74,182 | -0.64(-2.22%) |
Apr 03, 2023 | 28.86 | 29.25 | 28.32 | 28.86 | 69,181 | +0.14(+0.49%) |
Mar 31, 2023 | 28.07 | 28.93 | 28.07 | 28.72 | 87,169 | +0.81(+2.90%) |
Mar 30, 2023 | 28.71 | 28.71 | 27.72 | 27.91 | 47,352 | -0.63(-2.21%) |
Mar 29, 2023 | 28.38 | 28.70 | 28.01 | 28.54 | 54,591 | +0.42(+1.49%) |
Mar 28, 2023 | 27.93 | 28.39 | 27.93 | 28.12 | 44,046 | -0.06(-0.21%) |
Mar 27, 2023 | 28.33 | 28.36 | 27.65 | 28.18 | 52,468 | +0.16(+0.57%) |
Mar 24, 2023 | 27.82 | 28.14 | 27.51 | 28.02 | 64,670 | -0.03(-0.11%) |
Mar 23, 2023 | 27.79 | 28.26 | 27.50 | 28.05 | 68,089 | +0.55(+2.00%) |
Mar 22, 2023 | 27.56 | 27.93 | 27.13 | 27.50 | 95,022 | -0.05(-0.18%) |
Mar 21, 2023 | 26.95 | 27.68 | 25.76 | 27.55 | 76,431 | +0.93(+3.49%) |
Mar 20, 2023 | 26.92 | 27.30 | 26.56 | 26.62 | 58,368 | -0.24(-0.89%) |
Mar 17, 2023 | 27.37 | 27.37 | 26.21 | 26.86 | 241,349 | -0.77(-2.79%) |
Mar 16, 2023 | 26.53 | 28.18 | 26.53 | 27.63 | 117,994 | +0.71(+2.64%) |
Mar 15, 2023 | 26.58 | 27.08 | 26.25 | 26.92 | 77,727 | +0.03(+0.11%) |
Mar 14, 2023 | 26.44 | 27.64 | 26.44 | 26.89 | 87,352 | +0.84(+3.22%) |
Mar 13, 2023 | 25.97 | 26.71 | 25.68 | 26.05 | 75,547 | -0.05(-0.19%) |
Mar 10, 2023 | 26.84 | 26.84 | 25.91 | 26.10 | 89,040 | -0.81(-3.01%) |
Mar 09, 2023 | 27.02 | 27.55 | 26.87 | 26.91 | 87,360 | -0.23(-0.85%) |
Mar 08, 2023 | 25.90 | 27.16 | 25.78 | 27.14 | 196,097 | +1.23(+4.75%) |
Mar 07, 2023 | 27.63 | 27.96 | 23.02 | 25.91 | 390,459 | -2.96(-10.25%) |
Mar 06, 2023 | 31.42 | 31.42 | 28.31 | 28.87 | 150,071 | -2.72(-8.61%) |
Mar 03, 2023 | 31.55 | 31.80 | 31.31 | 31.59 | 79,534 | +0.15(+0.48%) |
Mar 02, 2023 | 31.17 | 31.69 | 31.14 | 31.44 | 39,629 | +0.16(+0.51%) |