Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.15 | 27.57 | 26.84 | 26.88 | 81,294 | -0.50(-1.83%) |
May 30, 2023 | 27.44 | 27.67 | 27.21 | 27.38 | 111,502 | -0.22(-0.81%) |
May 26, 2023 | 27.52 | 27.80 | 27.47 | 27.60 | 38,434 | +0.02(+0.07%) |
May 25, 2023 | 28.00 | 28.31 | 27.48 | 27.59 | 45,910 | -0.47(-1.66%) |
May 24, 2023 | 28.14 | 28.51 | 28.01 | 28.05 | 32,734 | -0.20(-0.72%) |
May 23, 2023 | 28.23 | 28.80 | 28.16 | 28.26 | 50,674 | -0.01(-0.03%) |
May 22, 2023 | 27.70 | 28.59 | 27.54 | 28.27 | 40,704 | -0.05(-0.16%) |
May 19, 2023 | 29.40 | 29.64 | 28.14 | 28.31 | 84,133 | -1.33(-4.49%) |
May 18, 2023 | 28.99 | 29.67 | 28.87 | 29.64 | 78,592 | +0.66(+2.28%) |
May 17, 2023 | 28.86 | 29.26 | 28.59 | 28.98 | 94,266 | +0.20(+0.68%) |
May 16, 2023 | 28.60 | 29.16 | 28.36 | 28.79 | 90,029 | -0.07(-0.26%) |
May 15, 2023 | 28.55 | 28.99 | 28.29 | 28.86 | 112,067 | +0.33(+1.14%) |
May 12, 2023 | 28.59 | 28.70 | 28.13 | 28.54 | 57,314 | -0.02(-0.07%) |
May 11, 2023 | 28.17 | 28.57 | 27.84 | 28.55 | 127,896 | +0.43(+1.52%) |
May 10, 2023 | 27.76 | 28.13 | 27.44 | 28.13 | 106,765 | +0.46(+1.65%) |
May 09, 2023 | 27.97 | 28.25 | 27.44 | 27.67 | 177,195 | -0.47(-1.65%) |
May 08, 2023 | 27.90 | 28.28 | 27.73 | 28.14 | 153,043 | +0.38(+1.36%) |
May 05, 2023 | 26.21 | 27.76 | 26.15 | 27.76 | 158,588 | +1.55(+5.90%) |
May 04, 2023 | 27.30 | 27.30 | 26.21 | 26.21 | 98,458 | -0.84(-3.10%) |
May 03, 2023 | 27.30 | 27.80 | 26.99 | 27.05 | 273,034 | -0.13(-0.47%) |
May 02, 2023 | 27.63 | 27.70 | 26.94 | 27.18 | 84,145 | -0.57(-2.07%) |
May 01, 2023 | 28.01 | 28.45 | 27.56 | 27.75 | 73,988 | -0.28(-1.01%) |
Apr 28, 2023 | 27.78 | 28.20 | 27.61 | 28.03 | 43,766 | +0.85(+3.15%) |
Apr 27, 2023 | 27.23 | 27.45 | 26.94 | 27.18 | 73,357 | +0.24(+0.89%) |
Apr 26, 2023 | 28.06 | 28.10 | 26.71 | 26.94 | 136,576 | -1.15(-4.10%) |
Apr 25, 2023 | 27.55 | 28.27 | 27.46 | 28.09 | 113,499 | +0.47(+1.71%) |
Apr 24, 2023 | 27.18 | 27.70 | 27.15 | 27.61 | 56,331 | +0.41(+1.51%) |
Apr 21, 2023 | 26.95 | 27.37 | 26.78 | 27.20 | 77,848 | +0.08(+0.30%) |
Apr 20, 2023 | 27.02 | 27.32 | 26.86 | 27.12 | 89,630 | +0.01(+0.03%) |
Apr 19, 2023 | 26.94 | 27.20 | 26.77 | 27.11 | 42,310 | +0.15(+0.56%) |
Apr 18, 2023 | 27.15 | 27.46 | 26.76 | 26.96 | 59,089 | -0.37(-1.37%) |
Apr 17, 2023 | 26.96 | 27.44 | 26.89 | 27.34 | 76,164 | +0.36(+1.32%) |
Apr 14, 2023 | 27.02 | 27.20 | 26.77 | 26.98 | 54,089 | +0.13(+0.50%) |
Apr 13, 2023 | 26.85 | 27.25 | 26.67 | 26.85 | 81,186 | -0.08(-0.30%) |
Apr 12, 2023 | 27.29 | 27.29 | 26.78 | 26.93 | 78,321 | -0.12(-0.43%) |
Apr 11, 2023 | 26.89 | 27.53 | 26.69 | 27.04 | 76,001 | +0.01(+0.03%) |
Apr 10, 2023 | 26.92 | 27.57 | 26.84 | 27.03 | 58,192 | +0.10(+0.36%) |
Apr 06, 2023 | 26.76 | 27.63 | 26.76 | 26.94 | 68,955 | +0.12(+0.47%) |
Apr 05, 2023 | 27.70 | 27.70 | 26.76 | 26.81 | 125,219 | -0.72(-2.62%) |
Apr 04, 2023 | 28.11 | 28.11 | 27.20 | 27.53 | 60,984 | -0.47(-1.69%) |
Apr 03, 2023 | 28.15 | 28.42 | 27.89 | 28.01 | 67,274 | +0.34(+1.22%) |
Mar 31, 2023 | 27.25 | 27.74 | 27.12 | 27.67 | 146,733 | +0.37(+1.37%) |
Mar 30, 2023 | 28.23 | 28.23 | 27.14 | 27.29 | 94,963 | -0.65(-2.33%) |
Mar 29, 2023 | 28.08 | 28.10 | 27.58 | 27.94 | 70,419 | +0.14(+0.51%) |
Mar 28, 2023 | 27.02 | 27.89 | 27.02 | 27.80 | 76,610 | +0.70(+2.60%) |
Mar 27, 2023 | 26.65 | 27.34 | 26.64 | 27.10 | 78,237 | +0.45(+1.67%) |
Mar 24, 2023 | 26.05 | 26.69 | 25.87 | 26.65 | 111,805 | +0.52(+1.98%) |
Mar 23, 2023 | 26.03 | 26.43 | 25.84 | 26.13 | 166,630 | +0.11(+0.41%) |
Mar 22, 2023 | 26.16 | 26.40 | 25.91 | 26.03 | 188,024 | -0.31(-1.19%) |
Mar 21, 2023 | 26.43 | 26.64 | 26.31 | 26.34 | 67,279 | +0.33(+1.27%) |
Mar 20, 2023 | 26.08 | 26.47 | 25.79 | 26.01 | 236,453 | -0.22(-0.85%) |
Mar 17, 2023 | 26.46 | 26.65 | 25.63 | 26.23 | 288,917 | -0.61(-2.26%) |
Mar 16, 2023 | 25.92 | 26.94 | 25.78 | 26.84 | 142,813 | +0.80(+3.08%) |
Mar 15, 2023 | 27.20 | 27.31 | 26.01 | 26.03 | 196,625 | -1.69(-6.08%) |
Mar 14, 2023 | 27.29 | 28.38 | 27.29 | 27.72 | 145,974 | +0.51(+1.87%) |
Mar 13, 2023 | 29.34 | 29.48 | 26.78 | 27.21 | 384,049 | -2.55(-8.57%) |
Mar 10, 2023 | 30.24 | 30.41 | 29.75 | 29.76 | 201,323 | -0.71(-2.34%) |
Mar 09, 2023 | 30.76 | 30.79 | 30.28 | 30.48 | 137,919 | -0.04(-0.15%) |
Mar 08, 2023 | 30.79 | 31.03 | 30.31 | 30.52 | 112,709 | -0.45(-1.44%) |
Mar 07, 2023 | 30.98 | 31.07 | 30.72 | 30.97 | 98,845 | -0.01(-0.03%) |
Mar 06, 2023 | 30.98 | 31.13 | 30.53 | 30.98 | 145,116 | -0.20(-0.63%) |
Mar 03, 2023 | 30.97 | 31.60 | 30.97 | 31.17 | 107,805 | -0.04(-0.11%) |
Mar 02, 2023 | 31.09 | 31.62 | 31.02 | 31.21 | 119,391 | -0.15(-0.48%) |