Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.15 | 27.54 | 26.35 | 26.71 | 445,068 | -0.52(-1.91%) |
May 30, 2023 | 27.59 | 27.71 | 27.09 | 27.23 | 333,566 | -0.36(-1.30%) |
May 26, 2023 | 27.11 | 27.75 | 27.04 | 27.59 | 285,024 | +0.40(+1.47%) |
May 25, 2023 | 27.24 | 27.38 | 26.69 | 27.19 | 346,636 | -0.36(-1.31%) |
May 24, 2023 | 27.33 | 27.70 | 27.18 | 27.55 | 346,885 | +0.12(+0.44%) |
May 23, 2023 | 27.28 | 28.07 | 27.24 | 27.43 | 400,258 | -0.02(-0.07%) |
May 22, 2023 | 27.54 | 27.71 | 27.11 | 27.45 | 400,037 | +0.15(+0.55%) |
May 19, 2023 | 28.33 | 28.37 | 27.12 | 27.30 | 399,406 | -0.79(-2.81%) |
May 18, 2023 | 27.54 | 28.16 | 27.45 | 28.09 | 412,343 | +0.55(+2.00%) |
May 17, 2023 | 26.60 | 27.55 | 26.41 | 27.54 | 358,235 | +1.06(+4.00%) |
May 16, 2023 | 26.46 | 26.86 | 26.46 | 26.48 | 306,569 | -0.21(-0.79%) |
May 15, 2023 | 26.84 | 27.05 | 26.53 | 26.69 | 319,960 | -0.11(-0.41%) |
May 12, 2023 | 27.10 | 27.18 | 26.71 | 26.80 | 484,734 | -0.19(-0.70%) |
May 11, 2023 | 26.86 | 27.18 | 26.57 | 26.99 | 458,889 | +0.09(+0.33%) |
May 10, 2023 | 27.49 | 27.62 | 26.74 | 26.90 | 485,365 | +0.03(+0.11%) |
May 09, 2023 | 26.61 | 27.10 | 26.59 | 26.87 | 545,831 | -0.02(-0.07%) |
May 08, 2023 | 27.24 | 27.39 | 26.74 | 26.89 | 346,734 | -0.15(-0.55%) |
May 05, 2023 | 27.11 | 27.46 | 26.89 | 27.04 | 425,245 | +0.60(+2.27%) |
May 04, 2023 | 26.65 | 26.65 | 26.20 | 26.44 | 391,760 | -0.34(-1.27%) |
May 03, 2023 | 26.98 | 27.23 | 26.72 | 26.78 | 551,913 | -0.12(-0.45%) |
May 02, 2023 | 26.98 | 26.98 | 26.20 | 26.90 | 433,422 | -0.19(-0.70%) |
May 01, 2023 | 27.29 | 27.50 | 26.95 | 27.09 | 342,394 | -0.18(-0.66%) |
Apr 28, 2023 | 26.76 | 27.35 | 26.54 | 27.27 | 399,290 | +0.42(+1.56%) |
Apr 27, 2023 | 26.23 | 26.88 | 25.92 | 26.85 | 430,972 | +0.70(+2.68%) |
Apr 26, 2023 | 26.00 | 26.41 | 25.94 | 26.15 | 407,188 | -0.02(-0.08%) |
Apr 25, 2023 | 26.56 | 26.67 | 26.02 | 26.17 | 388,282 | -0.78(-2.89%) |
Apr 24, 2023 | 26.40 | 26.96 | 26.37 | 26.95 | 376,027 | +0.40(+1.51%) |
Apr 21, 2023 | 26.21 | 26.63 | 26.04 | 26.55 | 427,492 | +0.55(+2.12%) |
Apr 20, 2023 | 26.04 | 26.13 | 25.75 | 26.00 | 514,396 | -0.22(-0.84%) |
Apr 19, 2023 | 25.85 | 26.40 | 25.62 | 26.22 | 402,755 | +0.36(+1.39%) |
Apr 18, 2023 | 26.38 | 26.48 | 25.76 | 25.86 | 427,170 | -0.60(-2.27%) |
Apr 17, 2023 | 25.65 | 26.47 | 25.59 | 26.46 | 386,280 | +0.77(+3.00%) |
Apr 14, 2023 | 26.18 | 26.44 | 25.62 | 25.69 | 391,827 | -0.45(-1.72%) |
Apr 13, 2023 | 26.28 | 26.36 | 25.93 | 26.14 | 328,393 | -0.05(-0.19%) |
Apr 12, 2023 | 26.90 | 26.90 | 26.10 | 26.19 | 334,758 | -0.43(-1.62%) |
Apr 11, 2023 | 26.44 | 26.83 | 26.28 | 26.62 | 441,289 | +0.21(+0.80%) |
Apr 10, 2023 | 25.89 | 26.65 | 25.76 | 26.41 | 711,794 | +0.45(+1.73%) |
Apr 06, 2023 | 26.22 | 26.31 | 25.94 | 25.96 | 406,865 | -0.41(-1.55%) |
Apr 05, 2023 | 26.43 | 26.63 | 26.10 | 26.37 | 407,219 | -0.30(-1.12%) |
Apr 04, 2023 | 27.19 | 27.28 | 26.25 | 26.67 | 577,697 | -0.44(-1.62%) |
Apr 03, 2023 | 26.51 | 27.16 | 26.33 | 27.11 | 866,622 | +0.76(+2.88%) |
Mar 31, 2023 | 25.62 | 26.36 | 25.58 | 26.35 | 732,911 | +0.99(+3.90%) |
Mar 30, 2023 | 25.95 | 26.17 | 25.29 | 25.36 | 441,483 | -0.35(-1.36%) |
Mar 29, 2023 | 25.90 | 25.93 | 25.32 | 25.71 | 827,541 | -0.07(-0.27%) |
Mar 28, 2023 | 24.79 | 26.23 | 24.68 | 25.78 | 1,104,065 | +0.96(+3.87%) |
Mar 27, 2023 | 24.15 | 24.99 | 24.03 | 24.82 | 1,063,697 | +1.90(+8.29%) |
Mar 24, 2023 | 22.38 | 22.92 | 22.07 | 22.92 | 972,323 | +0.33(+1.46%) |
Mar 23, 2023 | 22.83 | 23.44 | 22.17 | 22.59 | 898,700 | -0.46(-2.00%) |
Mar 22, 2023 | 24.14 | 24.20 | 23.00 | 23.05 | 785,326 | -1.09(-4.52%) |
Mar 21, 2023 | 24.30 | 24.47 | 23.96 | 24.14 | 973,071 | +0.30(+1.26%) |
Mar 20, 2023 | 23.52 | 24.65 | 23.48 | 23.84 | 824,228 | +0.52(+2.23%) |
Mar 17, 2023 | 24.28 | 24.30 | 23.18 | 23.32 | 2,236,032 | -1.13(-4.62%) |
Mar 16, 2023 | 24.50 | 24.88 | 23.96 | 24.45 | 1,376,481 | -0.42(-1.69%) |
Mar 15, 2023 | 25.00 | 25.44 | 24.55 | 24.87 | 936,087 | -0.82(-3.19%) |
Mar 14, 2023 | 26.06 | 26.24 | 25.27 | 25.69 | 920,175 | +0.46(+1.82%) |
Mar 13, 2023 | 26.53 | 26.74 | 25.10 | 25.23 | 1,762,954 | -2.48(-8.95%) |
Mar 10, 2023 | 29.12 | 29.12 | 27.55 | 27.71 | 974,674 | -1.55(-5.30%) |
Mar 09, 2023 | 29.16 | 30.09 | 28.30 | 29.26 | 1,847,901 | -0.21(-0.71%) |
Mar 08, 2023 | 26.61 | 30.77 | 26.60 | 29.47 | 6,575,352 | -11.49(-28.05%) |
Mar 07, 2023 | 41.39 | 41.85 | 40.82 | 40.96 | 489,593 | -0.38(-0.92%) |
Mar 06, 2023 | 42.40 | 42.41 | 41.05 | 41.34 | 472,354 | -1.29(-3.03%) |
Mar 03, 2023 | 42.46 | 42.69 | 41.91 | 42.63 | 381,266 | +0.41(+0.97%) |
Mar 02, 2023 | 41.56 | 42.23 | 41.32 | 42.22 | 383,636 | +0.58(+1.39%) |