Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.17 | 27.38 | 26.76 | 27.08 | 315,238 | -0.38(-1.37%) |
May 30, 2023 | 27.40 | 27.65 | 27.25 | 27.46 | 170,484 | +0.42(+1.54%) |
May 26, 2023 | 26.35 | 27.17 | 26.34 | 27.04 | 203,489 | +0.54(+2.04%) |
May 25, 2023 | 26.71 | 26.71 | 26.17 | 26.50 | 188,879 | -0.23(-0.85%) |
May 24, 2023 | 27.29 | 27.30 | 26.60 | 26.73 | 201,568 | -0.74(-2.69%) |
May 23, 2023 | 27.76 | 27.90 | 27.36 | 27.47 | 214,137 | -0.27(-0.97%) |
May 22, 2023 | 27.60 | 27.85 | 27.51 | 27.74 | 132,580 | +0.25(+0.92%) |
May 19, 2023 | 27.47 | 27.76 | 27.36 | 27.49 | 108,736 | +0.21(+0.77%) |
May 18, 2023 | 27.42 | 27.70 | 26.94 | 27.28 | 172,728 | -0.30(-1.10%) |
May 17, 2023 | 27.50 | 27.83 | 27.42 | 27.58 | 209,116 | -0.17(-0.60%) |
May 16, 2023 | 28.07 | 28.18 | 27.55 | 27.75 | 131,505 | -0.33(-1.18%) |
May 15, 2023 | 27.78 | 28.51 | 27.78 | 28.08 | 319,281 | +0.39(+1.41%) |
May 12, 2023 | 27.55 | 27.98 | 27.34 | 27.69 | 244,499 | +0.21(+0.76%) |
May 11, 2023 | 27.54 | 27.69 | 27.24 | 27.48 | 197,157 | -0.04(-0.16%) |
May 10, 2023 | 27.84 | 27.85 | 27.05 | 27.52 | 203,891 | -0.12(-0.44%) |
May 09, 2023 | 27.37 | 27.79 | 27.03 | 27.64 | 173,146 | +0.23(+0.86%) |
May 08, 2023 | 27.31 | 27.68 | 27.13 | 27.41 | 205,796 | +0.02(+0.06%) |
May 05, 2023 | 26.16 | 27.71 | 25.70 | 27.39 | 258,019 | +1.69(+6.57%) |
May 04, 2023 | 25.89 | 26.02 | 25.40 | 25.70 | 340,634 | -0.23(-0.87%) |
May 03, 2023 | 26.21 | 26.59 | 25.93 | 25.93 | 311,842 | -0.37(-1.42%) |
May 02, 2023 | 26.66 | 26.76 | 26.17 | 26.30 | 380,460 | -0.58(-2.17%) |
May 01, 2023 | 26.94 | 27.16 | 26.75 | 26.89 | 182,322 | -0.10(-0.35%) |
Apr 28, 2023 | 26.61 | 27.01 | 26.43 | 26.98 | 199,178 | +0.25(+0.94%) |
Apr 27, 2023 | 26.52 | 26.98 | 26.52 | 26.73 | 132,868 | +0.20(+0.75%) |
Apr 26, 2023 | 27.23 | 27.35 | 26.47 | 26.53 | 340,380 | -0.65(-2.40%) |
Apr 25, 2023 | 27.27 | 27.58 | 27.10 | 27.18 | 148,855 | -0.30(-1.11%) |
Apr 24, 2023 | 27.16 | 27.70 | 27.16 | 27.49 | 183,276 | +0.24(+0.89%) |
Apr 21, 2023 | 26.97 | 27.40 | 26.82 | 27.24 | 193,771 | +0.40(+1.49%) |
Apr 20, 2023 | 26.92 | 27.05 | 26.67 | 26.84 | 292,030 | -0.11(-0.42%) |
Apr 19, 2023 | 26.72 | 27.04 | 26.63 | 26.96 | 131,140 | +0.07(+0.26%) |
Apr 18, 2023 | 27.15 | 27.16 | 26.77 | 26.89 | 106,851 | -0.25(-0.93%) |
Apr 17, 2023 | 26.71 | 27.16 | 26.67 | 27.14 | 216,976 | +0.24(+0.91%) |
Apr 14, 2023 | 27.07 | 27.25 | 26.54 | 26.89 | 172,516 | -0.37(-1.37%) |
Apr 13, 2023 | 26.84 | 27.29 | 26.79 | 27.27 | 158,650 | +0.47(+1.75%) |
Apr 12, 2023 | 27.02 | 27.18 | 26.61 | 26.80 | 221,873 | +0.04(+0.16%) |
Apr 11, 2023 | 26.32 | 26.85 | 26.24 | 26.76 | 249,161 | +0.40(+1.52%) |
Apr 10, 2023 | 26.29 | 26.50 | 25.88 | 26.36 | 359,342 | -0.14(-0.53%) |
Apr 06, 2023 | 26.50 | 27.02 | 26.40 | 26.49 | 246,717 | -0.01(-0.03%) |
Apr 05, 2023 | 26.42 | 26.92 | 26.36 | 26.50 | 155,663 | +0.07(+0.26%) |
Apr 04, 2023 | 26.49 | 26.83 | 26.42 | 26.43 | 190,503 | -0.06(-0.23%) |
Apr 03, 2023 | 27.55 | 27.61 | 26.43 | 26.49 | 475,953 | -0.93(-3.40%) |
Mar 31, 2023 | 27.15 | 27.50 | 26.94 | 27.43 | 372,670 | +0.26(+0.96%) |
Mar 30, 2023 | 27.00 | 27.48 | 26.96 | 27.16 | 396,290 | +0.44(+1.63%) |
Mar 29, 2023 | 26.33 | 26.90 | 26.12 | 26.73 | 336,728 | +0.48(+1.82%) |
Mar 28, 2023 | 26.09 | 26.37 | 25.91 | 26.25 | 277,818 | +0.34(+1.31%) |
Mar 27, 2023 | 25.59 | 25.95 | 25.53 | 25.91 | 172,408 | +0.51(+2.02%) |
Mar 24, 2023 | 25.00 | 25.45 | 24.75 | 25.40 | 195,435 | +0.10(+0.41%) |
Mar 23, 2023 | 25.86 | 26.32 | 25.28 | 25.29 | 341,824 | -0.50(-1.92%) |
Mar 22, 2023 | 25.82 | 26.08 | 25.59 | 25.79 | 247,098 | -0.05(-0.20%) |
Mar 21, 2023 | 25.42 | 25.94 | 25.40 | 25.84 | 334,773 | +0.43(+1.68%) |
Mar 20, 2023 | 25.25 | 25.54 | 25.01 | 25.42 | 519,157 | +0.09(+0.34%) |
Mar 17, 2023 | 25.34 | 25.35 | 24.88 | 25.33 | 964,309 | +0.01(+0.03%) |
Mar 16, 2023 | 24.85 | 25.36 | 24.29 | 25.32 | 450,598 | +0.25(+1.01%) |
Mar 15, 2023 | 25.16 | 25.16 | 24.73 | 25.07 | 490,820 | -0.31(-1.23%) |
Mar 14, 2023 | 24.81 | 25.52 | 24.70 | 25.38 | 467,217 | +0.72(+2.93%) |
Mar 13, 2023 | 23.90 | 24.67 | 23.90 | 24.66 | 659,215 | +0.71(+2.94%) |
Mar 10, 2023 | 24.53 | 24.58 | 23.63 | 23.95 | 793,166 | -0.50(-2.03%) |
Mar 09, 2023 | 24.59 | 24.97 | 24.27 | 24.45 | 486,025 | -0.01(-0.04%) |
Mar 08, 2023 | 24.37 | 24.50 | 24.09 | 24.46 | 309,501 | +0.19(+0.79%) |
Mar 07, 2023 | 23.77 | 24.31 | 23.77 | 24.27 | 532,300 | +0.50(+2.09%) |
Mar 06, 2023 | 23.50 | 23.91 | 23.47 | 23.77 | 411,814 | +0.20(+0.85%) |
Mar 03, 2023 | 23.39 | 23.89 | 23.36 | 23.57 | 482,738 | +0.25(+1.08%) |
Mar 02, 2023 | 22.46 | 23.36 | 22.45 | 23.32 | 557,112 | +0.64(+2.84%) |