Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.71 | 29.29 | 27.78 | 28.52 | 1,211,231 | -0.41(-1.42%) |
May 30, 2023 | 27.76 | 29.21 | 27.75 | 28.93 | 500,970 | +1.63(+5.97%) |
May 26, 2023 | 25.44 | 27.32 | 25.30 | 27.30 | 258,809 | +2.03(+8.03%) |
May 25, 2023 | 25.73 | 25.98 | 24.93 | 25.27 | 259,103 | -0.15(-0.59%) |
May 24, 2023 | 25.77 | 25.77 | 24.91 | 25.42 | 182,111 | -0.65(-2.49%) |
May 23, 2023 | 25.26 | 26.38 | 25.03 | 26.07 | 355,061 | +0.75(+2.96%) |
May 22, 2023 | 24.42 | 25.44 | 24.25 | 25.32 | 231,589 | +0.96(+3.94%) |
May 19, 2023 | 25.59 | 25.66 | 24.24 | 24.36 | 255,808 | -1.03(-4.06%) |
May 18, 2023 | 25.06 | 25.43 | 24.83 | 25.39 | 319,357 | +0.40(+1.60%) |
May 17, 2023 | 24.29 | 25.02 | 24.14 | 24.99 | 319,706 | +0.77(+3.18%) |
May 16, 2023 | 23.95 | 24.31 | 23.94 | 24.22 | 281,154 | +0.06(+0.25%) |
May 15, 2023 | 23.81 | 24.25 | 23.56 | 24.16 | 230,268 | +0.39(+1.64%) |
May 12, 2023 | 23.45 | 24.06 | 23.04 | 23.77 | 334,405 | +0.31(+1.32%) |
May 11, 2023 | 23.05 | 23.50 | 22.84 | 23.46 | 396,161 | +0.46(+2.00%) |
May 10, 2023 | 23.56 | 23.74 | 22.70 | 23.00 | 443,273 | -0.27(-1.16%) |
May 09, 2023 | 25.60 | 26.00 | 22.94 | 23.27 | 1,030,417 | -3.36(-12.62%) |
May 08, 2023 | 26.60 | 27.05 | 26.21 | 26.63 | 339,575 | +0.04(+0.15%) |
May 05, 2023 | 25.97 | 26.72 | 25.72 | 26.59 | 401,576 | +0.88(+3.42%) |
May 04, 2023 | 25.26 | 25.82 | 25.02 | 25.71 | 274,346 | +0.26(+1.02%) |
May 03, 2023 | 25.47 | 25.86 | 25.40 | 25.45 | 210,565 | +0.01(+0.04%) |
May 02, 2023 | 25.63 | 25.64 | 25.01 | 25.44 | 190,515 | -0.36(-1.40%) |
May 01, 2023 | 25.43 | 25.87 | 25.38 | 25.80 | 251,967 | +0.25(+0.98%) |
Apr 28, 2023 | 25.55 | 25.86 | 25.25 | 25.55 | 301,863 | +0.00(+0.00%) |
Apr 27, 2023 | 25.49 | 25.57 | 25.18 | 25.55 | 236,868 | +0.28(+1.11%) |
Apr 26, 2023 | 25.41 | 25.51 | 25.14 | 25.27 | 182,144 | +0.01(+0.04%) |
Apr 25, 2023 | 25.67 | 25.80 | 25.16 | 25.26 | 202,725 | -0.74(-2.85%) |
Apr 24, 2023 | 25.93 | 26.20 | 25.80 | 26.00 | 183,624 | +0.03(+0.12%) |
Apr 21, 2023 | 26.04 | 26.13 | 25.82 | 25.97 | 304,963 | -0.12(-0.46%) |
Apr 20, 2023 | 26.35 | 26.41 | 25.84 | 26.09 | 286,197 | -0.43(-1.62%) |
Apr 19, 2023 | 26.35 | 26.74 | 26.10 | 26.52 | 256,125 | -0.29(-1.08%) |
Apr 18, 2023 | 27.21 | 27.44 | 26.67 | 26.81 | 175,342 | -0.22(-0.81%) |
Apr 17, 2023 | 26.96 | 27.05 | 26.66 | 27.03 | 143,597 | +0.07(+0.26%) |
Apr 14, 2023 | 26.91 | 27.18 | 26.45 | 26.96 | 158,217 | -0.18(-0.66%) |
Apr 13, 2023 | 26.60 | 27.26 | 26.60 | 27.14 | 133,114 | +0.66(+2.49%) |
Apr 12, 2023 | 26.84 | 26.84 | 26.38 | 26.48 | 181,757 | -0.05(-0.19%) |
Apr 11, 2023 | 26.68 | 27.17 | 26.50 | 26.53 | 156,911 | -0.18(-0.67%) |
Apr 10, 2023 | 26.49 | 26.74 | 25.02 | 26.71 | 187,866 | -0.08(-0.30%) |
Apr 06, 2023 | 26.50 | 26.95 | 26.25 | 26.79 | 207,504 | +0.26(+0.98%) |
Apr 05, 2023 | 27.40 | 27.40 | 26.09 | 26.53 | 267,792 | -1.04(-3.77%) |
Apr 04, 2023 | 28.04 | 28.11 | 27.19 | 27.57 | 205,508 | -0.43(-1.54%) |
Apr 03, 2023 | 27.91 | 28.14 | 27.42 | 28.00 | 221,250 | -0.09(-0.32%) |
Mar 31, 2023 | 26.96 | 28.24 | 26.75 | 28.09 | 674,203 | +1.26(+4.70%) |
Mar 30, 2023 | 26.82 | 26.82 | 26.60 | 26.83 | 266,065 | +0.27(+1.02%) |
Mar 29, 2023 | 26.46 | 26.96 | 26.04 | 26.56 | 294,232 | +0.37(+1.41%) |
Mar 28, 2023 | 25.82 | 26.21 | 25.82 | 26.19 | 210,046 | +0.27(+1.04%) |
Mar 27, 2023 | 26.24 | 26.35 | 25.65 | 25.92 | 260,858 | -0.28(-1.07%) |
Mar 24, 2023 | 25.55 | 26.26 | 25.50 | 26.20 | 179,034 | +0.41(+1.59%) |
Mar 23, 2023 | 25.55 | 26.41 | 25.39 | 25.79 | 209,463 | +0.32(+1.26%) |
Mar 22, 2023 | 26.31 | 26.36 | 25.47 | 25.47 | 339,030 | -0.83(-3.16%) |
Mar 21, 2023 | 25.97 | 26.35 | 25.75 | 26.30 | 391,901 | +0.71(+2.77%) |
Mar 20, 2023 | 25.67 | 25.93 | 25.31 | 25.59 | 295,690 | -0.01(-0.04%) |
Mar 17, 2023 | 26.11 | 26.24 | 25.50 | 25.60 | 758,062 | -0.61(-2.33%) |
Mar 16, 2023 | 24.89 | 26.50 | 24.66 | 26.21 | 253,689 | +1.05(+4.17%) |
Mar 15, 2023 | 25.12 | 25.45 | 24.60 | 25.16 | 357,065 | -0.58(-2.25%) |
Mar 14, 2023 | 26.19 | 26.43 | 25.53 | 25.74 | 362,696 | +0.25(+0.98%) |
Mar 13, 2023 | 25.07 | 25.97 | 24.71 | 25.49 | 339,438 | -0.14(-0.55%) |
Mar 10, 2023 | 26.58 | 26.58 | 25.09 | 25.63 | 564,513 | -1.12(-4.19%) |
Mar 09, 2023 | 27.51 | 27.86 | 26.60 | 26.75 | 349,326 | -0.76(-2.76%) |
Mar 08, 2023 | 27.45 | 27.60 | 26.93 | 27.51 | 359,317 | -0.03(-0.11%) |
Mar 07, 2023 | 27.53 | 27.89 | 27.34 | 27.54 | 512,817 | -0.02(-0.07%) |
Mar 06, 2023 | 27.96 | 28.24 | 27.34 | 27.56 | 350,004 | -0.35(-1.25%) |
Mar 03, 2023 | 27.19 | 28.04 | 27.16 | 27.91 | 463,323 | +0.98(+3.64%) |
Mar 02, 2023 | 26.53 | 27.50 | 26.49 | 26.93 | 540,424 | +0.12(+0.45%) |