Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.96 | 29.37 | 28.95 | 29.26 | 11,957 | +0.11(+0.39%) |
May 30, 2023 | 29.27 | 29.27 | 28.77 | 29.15 | 10,255 | -0.01(-0.03%) |
May 26, 2023 | 28.99 | 29.19 | 28.99 | 29.16 | 10,155 | +0.06(+0.21%) |
May 25, 2023 | 28.82 | 29.10 | 28.62 | 29.10 | 12,967 | +0.05(+0.18%) |
May 24, 2023 | 29.14 | 29.22 | 28.77 | 29.04 | 13,084 | -0.10(-0.33%) |
May 23, 2023 | 29.11 | 29.19 | 28.77 | 29.14 | 22,633 | +0.03(+0.12%) |
May 22, 2023 | 28.89 | 29.15 | 28.89 | 29.10 | 14,231 | +0.18(+0.63%) |
May 19, 2023 | 28.87 | 29.13 | 28.87 | 28.92 | 10,511 | +0.17(+0.57%) |
May 18, 2023 | 28.39 | 28.77 | 28.31 | 28.76 | 20,455 | +0.15(+0.52%) |
May 17, 2023 | 28.60 | 28.66 | 28.36 | 28.61 | 34,008 | +0.15(+0.52%) |
May 16, 2023 | 28.97 | 29.00 | 28.33 | 28.46 | 29,504 | -0.68(-2.33%) |
May 15, 2023 | 29.09 | 29.15 | 28.78 | 29.14 | 46,332 | +0.19(+0.66%) |
May 12, 2023 | 28.94 | 29.17 | 28.74 | 28.95 | 32,999 | +0.11(+0.39%) |
May 11, 2023 | 28.95 | 29.13 | 28.71 | 28.84 | 30,613 | -0.09(-0.33%) |
May 10, 2023 | 29.12 | 29.19 | 28.81 | 28.93 | 44,425 | +0.02(+0.06%) |
May 09, 2023 | 29.07 | 29.07 | 28.78 | 28.91 | 17,539 | -0.05(-0.18%) |
May 08, 2023 | 29.35 | 29.35 | 28.79 | 28.96 | 36,751 | -0.05(-0.18%) |
May 05, 2023 | 28.79 | 29.17 | 28.79 | 29.02 | 35,748 | +0.59(+2.08%) |
May 04, 2023 | 28.41 | 28.76 | 28.09 | 28.42 | 26,810 | -0.12(-0.42%) |
May 03, 2023 | 28.58 | 28.68 | 28.12 | 28.54 | 31,574 | -0.04(-0.15%) |
May 02, 2023 | 28.92 | 29.00 | 28.26 | 28.59 | 24,404 | -0.33(-1.16%) |
May 01, 2023 | 28.84 | 29.08 | 28.77 | 28.92 | 40,309 | +0.09(+0.30%) |
Apr 28, 2023 | 28.23 | 28.84 | 28.20 | 28.84 | 29,759 | +0.51(+1.79%) |
Apr 27, 2023 | 27.75 | 28.33 | 27.75 | 28.33 | 26,813 | +0.54(+1.95%) |
Apr 26, 2023 | 28.07 | 28.07 | 27.37 | 27.79 | 40,304 | -0.19(-0.67%) |
Apr 25, 2023 | 28.11 | 28.40 | 27.66 | 27.98 | 49,372 | -0.15(-0.52%) |
Apr 24, 2023 | 28.13 | 28.53 | 27.85 | 28.12 | 49,587 | +0.28(+1.02%) |
Apr 21, 2023 | 27.93 | 28.02 | 27.58 | 27.84 | 9,909 | +0.21(+0.75%) |
Apr 20, 2023 | 27.93 | 28.59 | 27.23 | 27.63 | 22,168 | -0.42(-1.50%) |
Apr 19, 2023 | 28.35 | 28.45 | 27.91 | 28.05 | 36,306 | -0.54(-1.89%) |
Apr 18, 2023 | 28.92 | 28.92 | 28.40 | 28.59 | 31,056 | -0.14(-0.48%) |
Apr 17, 2023 | 29.02 | 29.02 | 28.38 | 28.73 | 39,219 | -0.15(-0.51%) |
Apr 14, 2023 | 28.99 | 29.01 | 28.68 | 28.88 | 67,436 | -0.03(-0.12%) |
Apr 13, 2023 | 29.09 | 29.22 | 28.63 | 28.91 | 30,225 | +0.02(+0.06%) |
Apr 12, 2023 | 29.33 | 29.33 | 28.79 | 28.89 | 22,547 | -0.13(-0.44%) |
Apr 11, 2023 | 28.84 | 29.27 | 28.62 | 29.02 | 15,703 | +0.46(+1.60%) |
Apr 10, 2023 | 28.93 | 29.13 | 28.33 | 28.56 | 29,227 | -0.12(-0.41%) |
Apr 06, 2023 | 29.01 | 29.23 | 28.18 | 28.68 | 24,800 | -0.19(-0.67%) |
Apr 05, 2023 | 28.63 | 28.93 | 28.63 | 28.88 | 18,844 | +0.25(+0.86%) |
Apr 04, 2023 | 28.53 | 28.88 | 28.30 | 28.63 | 28,756 | +0.22(+0.78%) |
Apr 03, 2023 | 28.12 | 28.97 | 27.63 | 28.41 | 58,969 | +0.67(+2.41%) |
Mar 31, 2023 | 27.72 | 27.82 | 27.63 | 27.74 | 31,313 | +0.17(+0.63%) |
Mar 30, 2023 | 27.34 | 27.86 | 27.23 | 27.57 | 31,582 | +0.38(+1.39%) |
Mar 29, 2023 | 26.70 | 27.47 | 26.58 | 27.19 | 37,342 | +0.62(+2.33%) |
Mar 28, 2023 | 26.23 | 26.59 | 26.03 | 26.57 | 55,792 | +0.34(+1.29%) |
Mar 27, 2023 | 25.90 | 26.69 | 25.77 | 26.23 | 50,139 | +0.68(+2.65%) |
Mar 24, 2023 | 25.47 | 26.61 | 25.19 | 25.56 | 35,684 | -0.09(-0.36%) |
Mar 23, 2023 | 26.35 | 26.65 | 25.65 | 25.65 | 38,016 | -0.53(-2.04%) |
Mar 22, 2023 | 26.80 | 26.85 | 26.09 | 26.18 | 43,092 | -0.59(-2.21%) |
Mar 21, 2023 | 26.84 | 27.10 | 26.53 | 26.78 | 46,960 | +0.07(+0.25%) |
Mar 20, 2023 | 26.78 | 26.98 | 26.07 | 26.71 | 34,046 | -0.10(-0.38%) |
Mar 17, 2023 | 26.93 | 27.07 | 26.34 | 26.81 | 51,662 | +0.14(+0.54%) |
Mar 16, 2023 | 26.74 | 27.49 | 26.08 | 26.67 | 30,834 | -0.45(-1.66%) |
Mar 15, 2023 | 27.68 | 27.87 | 26.35 | 27.12 | 58,706 | -1.09(-3.87%) |
Mar 14, 2023 | 28.50 | 29.46 | 28.01 | 28.21 | 41,503 | +0.08(+0.30%) |
Mar 13, 2023 | 28.77 | 29.00 | 28.01 | 28.12 | 52,556 | -0.75(-2.60%) |
Mar 10, 2023 | 28.95 | 29.21 | 28.83 | 28.88 | 44,874 | -0.07(-0.23%) |
Mar 09, 2023 | 29.24 | 29.24 | 28.91 | 28.94 | 17,132 | -0.03(-0.09%) |
Mar 08, 2023 | 29.01 | 29.50 | 28.63 | 28.97 | 40,216 | -0.13(-0.43%) |
Mar 07, 2023 | 29.10 | 29.65 | 28.58 | 29.09 | 79,658 | +0.01(+0.03%) |
Mar 06, 2023 | 29.40 | 29.67 | 29.04 | 29.09 | 39,771 | -0.17(-0.57%) |
Mar 03, 2023 | 29.25 | 29.68 | 29.14 | 29.25 | 52,889 | +0.10(+0.34%) |
Mar 02, 2023 | 29.19 | 29.25 | 29.00 | 29.15 | 18,732 | +0.07(+0.23%) |