Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.09 | 26.09 | 25.41 | 25.71 | 104,358 | -0.37(-1.43%) |
May 30, 2023 | 26.29 | 26.47 | 26.07 | 26.08 | 52,154 | -0.28(-1.04%) |
May 26, 2023 | 26.11 | 26.55 | 26.06 | 26.36 | 50,084 | +0.32(+1.25%) |
May 25, 2023 | 27.02 | 27.16 | 25.96 | 26.03 | 45,226 | -1.11(-4.09%) |
May 24, 2023 | 27.30 | 27.30 | 26.86 | 27.14 | 70,356 | -0.23(-0.83%) |
May 23, 2023 | 27.09 | 27.51 | 26.90 | 27.37 | 73,700 | +0.21(+0.76%) |
May 22, 2023 | 26.96 | 27.30 | 26.82 | 27.16 | 41,824 | +0.33(+1.25%) |
May 19, 2023 | 27.56 | 27.82 | 26.80 | 26.83 | 46,658 | -0.51(-1.87%) |
May 18, 2023 | 26.72 | 27.37 | 26.72 | 27.34 | 58,009 | +0.59(+2.20%) |
May 17, 2023 | 26.86 | 26.96 | 26.17 | 26.75 | 105,586 | -0.01(-0.04%) |
May 16, 2023 | 27.62 | 27.62 | 26.76 | 26.76 | 102,119 | -0.90(-3.27%) |
May 15, 2023 | 27.71 | 27.92 | 27.54 | 27.66 | 96,169 | +0.00(+0.00%) |
May 12, 2023 | 27.58 | 28.10 | 27.44 | 27.66 | 63,218 | +0.15(+0.54%) |
May 11, 2023 | 27.46 | 27.77 | 27.13 | 27.52 | 46,998 | -0.26(-0.92%) |
May 10, 2023 | 27.30 | 27.91 | 26.91 | 27.77 | 87,119 | +0.75(+2.76%) |
May 09, 2023 | 26.55 | 27.05 | 26.42 | 27.03 | 50,070 | +0.45(+1.70%) |
May 08, 2023 | 27.03 | 27.36 | 26.53 | 26.57 | 41,681 | -0.54(-1.99%) |
May 05, 2023 | 26.47 | 27.23 | 26.13 | 27.11 | 149,428 | +0.95(+3.61%) |
May 04, 2023 | 28.55 | 28.55 | 25.56 | 26.17 | 191,983 | -1.32(-4.81%) |
May 03, 2023 | 28.38 | 28.73 | 27.23 | 27.49 | 141,757 | -0.85(-3.00%) |
May 02, 2023 | 28.76 | 28.76 | 27.86 | 28.34 | 135,797 | -0.71(-2.46%) |
May 01, 2023 | 28.18 | 29.10 | 28.18 | 29.06 | 60,251 | +0.96(+3.41%) |
Apr 28, 2023 | 27.61 | 28.16 | 27.52 | 28.10 | 59,583 | +0.53(+1.92%) |
Apr 27, 2023 | 27.11 | 27.71 | 27.11 | 27.57 | 51,707 | +0.54(+1.99%) |
Apr 26, 2023 | 27.44 | 27.63 | 26.92 | 27.03 | 43,265 | -0.48(-1.74%) |
Apr 25, 2023 | 28.02 | 28.02 | 27.45 | 27.51 | 42,623 | -0.63(-2.23%) |
Apr 24, 2023 | 28.28 | 28.43 | 28.05 | 28.14 | 32,689 | -0.14(-0.48%) |
Apr 21, 2023 | 27.85 | 28.43 | 27.85 | 28.27 | 91,659 | +0.44(+1.58%) |
Apr 20, 2023 | 27.58 | 27.98 | 27.58 | 27.83 | 42,310 | +0.15(+0.53%) |
Apr 19, 2023 | 27.92 | 27.96 | 27.56 | 27.69 | 49,031 | -0.32(-1.15%) |
Apr 18, 2023 | 27.80 | 28.35 | 27.80 | 28.01 | 73,246 | +0.18(+0.63%) |
Apr 17, 2023 | 27.65 | 27.90 | 27.48 | 27.83 | 105,060 | +0.25(+0.92%) |
Apr 14, 2023 | 28.33 | 28.58 | 27.52 | 27.58 | 62,180 | -0.71(-2.53%) |
Apr 13, 2023 | 28.12 | 28.37 | 27.98 | 28.29 | 59,166 | +0.24(+0.87%) |
Apr 12, 2023 | 28.59 | 28.59 | 28.00 | 28.05 | 55,392 | -0.25(-0.90%) |
Apr 11, 2023 | 28.20 | 28.69 | 28.04 | 28.30 | 59,169 | +0.19(+0.66%) |
Apr 10, 2023 | 27.96 | 28.42 | 27.90 | 28.12 | 70,451 | +0.14(+0.49%) |
Apr 06, 2023 | 27.81 | 28.07 | 27.30 | 27.98 | 130,899 | +0.15(+0.53%) |
Apr 05, 2023 | 28.47 | 28.67 | 27.69 | 27.83 | 112,965 | -0.64(-2.23%) |
Apr 04, 2023 | 29.59 | 29.59 | 28.17 | 28.47 | 86,782 | -1.03(-3.48%) |
Apr 03, 2023 | 29.83 | 30.23 | 29.26 | 29.50 | 106,630 | -0.37(-1.25%) |
Mar 31, 2023 | 29.30 | 29.89 | 29.20 | 29.87 | 133,262 | +0.84(+2.90%) |
Mar 30, 2023 | 29.36 | 29.65 | 28.71 | 29.03 | 141,033 | -0.07(-0.24%) |
Mar 29, 2023 | 30.28 | 30.42 | 29.09 | 29.09 | 132,487 | -0.90(-3.00%) |
Mar 28, 2023 | 30.42 | 30.73 | 29.75 | 30.00 | 246,972 | -0.44(-1.45%) |
Mar 27, 2023 | 30.48 | 30.60 | 30.00 | 30.44 | 134,715 | +0.24(+0.81%) |
Mar 24, 2023 | 29.75 | 30.21 | 29.26 | 30.19 | 115,596 | +0.23(+0.78%) |
Mar 23, 2023 | 30.94 | 31.18 | 29.72 | 29.96 | 90,153 | -0.82(-2.67%) |
Mar 22, 2023 | 31.17 | 31.47 | 30.72 | 30.78 | 80,873 | -0.47(-1.50%) |
Mar 21, 2023 | 31.31 | 31.89 | 31.12 | 31.25 | 74,166 | +0.34(+1.11%) |
Mar 20, 2023 | 31.16 | 31.51 | 30.67 | 30.91 | 86,509 | -0.07(-0.22%) |
Mar 17, 2023 | 31.44 | 31.63 | 30.67 | 30.97 | 143,228 | -0.55(-1.74%) |
Mar 16, 2023 | 30.72 | 31.86 | 30.37 | 31.52 | 80,282 | +0.38(+1.23%) |
Mar 15, 2023 | 30.63 | 31.16 | 30.36 | 31.14 | 121,780 | -0.07(-0.22%) |
Mar 14, 2023 | 31.49 | 32.06 | 30.89 | 31.21 | 81,331 | +0.48(+1.56%) |
Mar 13, 2023 | 31.05 | 31.38 | 30.37 | 30.73 | 105,705 | -0.70(-2.24%) |
Mar 10, 2023 | 31.59 | 31.69 | 30.53 | 31.43 | 171,683 | -0.43(-1.35%) |
Mar 09, 2023 | 32.26 | 32.56 | 31.65 | 31.86 | 67,764 | -0.43(-1.33%) |
Mar 08, 2023 | 33.02 | 33.15 | 31.90 | 32.30 | 71,011 | -0.75(-2.28%) |
Mar 07, 2023 | 32.51 | 33.13 | 32.40 | 33.05 | 91,860 | +0.41(+1.26%) |
Mar 06, 2023 | 33.25 | 33.30 | 32.36 | 32.64 | 106,598 | -0.62(-1.85%) |
Mar 03, 2023 | 33.27 | 33.41 | 32.91 | 33.25 | 61,481 | +0.10(+0.30%) |
Mar 02, 2023 | 33.00 | 33.40 | 32.75 | 33.16 | 93,748 | -0.08(-0.24%) |