Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.03 | 29.25 | 27.32 | 27.67 | 186,914 | -1.38(-4.75%) |
May 30, 2023 | 29.16 | 31.18 | 28.95 | 29.05 | 147,843 | +0.06(+0.21%) |
May 26, 2023 | 28.77 | 29.11 | 28.53 | 28.99 | 103,744 | +0.15(+0.52%) |
May 25, 2023 | 28.70 | 29.05 | 28.29 | 28.84 | 91,700 | -0.01(-0.03%) |
May 24, 2023 | 29.49 | 29.49 | 28.73 | 28.85 | 95,579 | -0.82(-2.76%) |
May 23, 2023 | 29.57 | 30.22 | 29.43 | 29.67 | 143,919 | -0.09(-0.30%) |
May 22, 2023 | 29.40 | 29.85 | 29.21 | 29.76 | 121,055 | +0.37(+1.26%) |
May 19, 2023 | 29.21 | 29.94 | 28.55 | 29.39 | 206,026 | +0.67(+2.33%) |
May 18, 2023 | 28.42 | 28.83 | 28.12 | 28.72 | 139,536 | +0.22(+0.77%) |
May 17, 2023 | 27.74 | 28.68 | 27.40 | 28.50 | 136,929 | +1.00(+3.64%) |
May 16, 2023 | 28.05 | 28.38 | 27.43 | 27.50 | 103,741 | -0.89(-3.13%) |
May 15, 2023 | 28.71 | 28.82 | 28.08 | 28.39 | 80,360 | -0.26(-0.91%) |
May 12, 2023 | 28.41 | 28.85 | 28.41 | 28.65 | 147,278 | +0.25(+0.88%) |
May 11, 2023 | 28.08 | 28.54 | 27.94 | 28.40 | 113,909 | +0.07(+0.25%) |
May 10, 2023 | 28.39 | 28.39 | 27.94 | 28.33 | 103,049 | +0.43(+1.54%) |
May 09, 2023 | 27.79 | 28.09 | 27.22 | 27.90 | 197,850 | -0.03(-0.11%) |
May 08, 2023 | 28.09 | 28.66 | 27.41 | 27.93 | 148,526 | +0.07(+0.25%) |
May 05, 2023 | 26.00 | 27.97 | 25.84 | 27.86 | 257,755 | +3.50(+14.37%) |
May 04, 2023 | 25.07 | 25.14 | 24.20 | 24.36 | 164,447 | -0.98(-3.87%) |
May 03, 2023 | 25.86 | 26.24 | 25.30 | 25.34 | 155,610 | -0.45(-1.74%) |
May 02, 2023 | 25.65 | 25.91 | 25.14 | 25.79 | 91,072 | +0.08(+0.31%) |
May 01, 2023 | 25.81 | 26.35 | 25.45 | 25.71 | 138,793 | -0.23(-0.89%) |
Apr 28, 2023 | 25.64 | 26.45 | 25.64 | 25.94 | 127,058 | +0.22(+0.86%) |
Apr 27, 2023 | 25.45 | 26.12 | 25.45 | 25.72 | 102,780 | +0.31(+1.22%) |
Apr 26, 2023 | 25.80 | 25.94 | 25.28 | 25.41 | 76,164 | -0.63(-2.42%) |
Apr 25, 2023 | 26.28 | 26.53 | 25.95 | 26.04 | 73,763 | -0.51(-1.92%) |
Apr 24, 2023 | 25.72 | 26.60 | 25.72 | 26.55 | 81,467 | +0.88(+3.43%) |
Apr 21, 2023 | 25.49 | 25.98 | 25.39 | 25.67 | 286,791 | +0.16(+0.63%) |
Apr 20, 2023 | 25.70 | 26.05 | 25.28 | 25.51 | 94,007 | -0.39(-1.51%) |
Apr 19, 2023 | 25.63 | 25.93 | 25.41 | 25.90 | 149,444 | +0.06(+0.23%) |
Apr 18, 2023 | 25.58 | 26.06 | 25.57 | 25.84 | 106,500 | +0.31(+1.21%) |
Apr 17, 2023 | 24.93 | 25.90 | 24.83 | 25.53 | 80,724 | +0.59(+2.37%) |
Apr 14, 2023 | 25.34 | 25.54 | 24.89 | 24.94 | 98,183 | -0.34(-1.34%) |
Apr 13, 2023 | 25.78 | 25.78 | 24.98 | 25.28 | 115,705 | -0.35(-1.37%) |
Apr 12, 2023 | 25.52 | 26.08 | 25.28 | 25.63 | 90,887 | +0.32(+1.26%) |
Apr 11, 2023 | 25.29 | 25.84 | 25.19 | 25.31 | 145,573 | +0.09(+0.36%) |
Apr 10, 2023 | 24.65 | 25.33 | 24.65 | 25.22 | 158,966 | +0.29(+1.16%) |
Apr 06, 2023 | 24.77 | 25.11 | 24.57 | 24.93 | 105,565 | +0.18(+0.73%) |
Apr 05, 2023 | 24.80 | 24.84 | 24.12 | 24.75 | 225,541 | -0.26(-1.04%) |
Apr 04, 2023 | 25.98 | 26.28 | 24.93 | 25.01 | 155,453 | -0.85(-3.29%) |
Apr 03, 2023 | 26.95 | 27.04 | 25.73 | 25.86 | 136,348 | -1.08(-4.01%) |
Mar 31, 2023 | 26.97 | 27.11 | 26.72 | 26.94 | 178,104 | +0.23(+0.86%) |
Mar 30, 2023 | 27.10 | 27.14 | 26.49 | 26.71 | 89,368 | -0.09(-0.34%) |
Mar 29, 2023 | 27.17 | 27.17 | 26.27 | 26.80 | 162,314 | +0.00(+0.00%) |
Mar 28, 2023 | 26.65 | 27.02 | 26.57 | 26.80 | 115,549 | +0.00(+0.00%) |
Mar 27, 2023 | 27.03 | 27.16 | 26.59 | 26.80 | 127,011 | +0.05(+0.19%) |
Mar 24, 2023 | 26.35 | 26.97 | 26.00 | 26.75 | 130,610 | +0.16(+0.60%) |
Mar 23, 2023 | 26.76 | 27.12 | 26.28 | 26.59 | 122,558 | -0.04(-0.15%) |
Mar 22, 2023 | 27.52 | 27.59 | 26.63 | 26.63 | 109,718 | -1.01(-3.65%) |
Mar 21, 2023 | 27.12 | 27.80 | 27.12 | 27.64 | 147,501 | +0.87(+3.25%) |
Mar 20, 2023 | 26.40 | 26.95 | 26.04 | 26.77 | 208,421 | +0.63(+2.41%) |
Mar 17, 2023 | 26.45 | 26.82 | 26.08 | 26.14 | 331,950 | -0.71(-2.64%) |
Mar 16, 2023 | 25.71 | 27.63 | 25.57 | 26.85 | 257,402 | +0.70(+2.68%) |
Mar 15, 2023 | 25.60 | 26.18 | 24.98 | 26.15 | 623,283 | -0.22(-0.83%) |
Mar 14, 2023 | 26.18 | 26.62 | 26.09 | 26.37 | 255,054 | +0.87(+3.41%) |
Mar 13, 2023 | 24.80 | 25.88 | 24.57 | 25.50 | 180,898 | +0.12(+0.47%) |
Mar 10, 2023 | 26.21 | 26.34 | 25.13 | 25.38 | 227,346 | -0.91(-3.46%) |
Mar 09, 2023 | 27.61 | 27.61 | 26.24 | 26.29 | 196,850 | -1.20(-4.37%) |
Mar 08, 2023 | 27.86 | 27.86 | 27.25 | 27.49 | 163,018 | -0.38(-1.36%) |
Mar 07, 2023 | 28.00 | 28.23 | 27.17 | 27.87 | 235,422 | -0.10(-0.36%) |
Mar 06, 2023 | 28.08 | 28.10 | 27.49 | 27.97 | 194,423 | -0.13(-0.46%) |
Mar 03, 2023 | 27.52 | 28.26 | 27.05 | 28.10 | 194,320 | +0.67(+2.44%) |
Mar 02, 2023 | 27.16 | 27.76 | 26.77 | 27.43 | 75,964 | +0.04(+0.15%) |