Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.32 | 27.44 | 26.47 | 26.68 | 118,826 | -0.60(-2.20%) |
May 30, 2023 | 27.07 | 27.33 | 26.64 | 27.28 | 52,784 | +0.17(+0.64%) |
May 26, 2023 | 26.76 | 27.13 | 26.70 | 27.10 | 52,160 | +0.41(+1.52%) |
May 25, 2023 | 27.17 | 27.79 | 26.50 | 26.70 | 48,485 | -0.68(-2.47%) |
May 24, 2023 | 27.61 | 27.63 | 26.95 | 27.37 | 74,375 | -0.34(-1.22%) |
May 23, 2023 | 27.07 | 28.44 | 26.95 | 27.71 | 119,608 | +0.74(+2.76%) |
May 22, 2023 | 26.47 | 27.09 | 25.91 | 26.97 | 67,805 | +0.91(+3.49%) |
May 19, 2023 | 26.68 | 26.81 | 25.87 | 26.06 | 58,734 | -0.63(-2.35%) |
May 18, 2023 | 26.92 | 26.99 | 26.57 | 26.69 | 89,124 | -0.23(-0.86%) |
May 17, 2023 | 25.82 | 27.00 | 25.59 | 26.92 | 83,475 | +1.40(+5.49%) |
May 16, 2023 | 25.98 | 26.01 | 25.50 | 25.52 | 49,336 | -0.38(-1.46%) |
May 15, 2023 | 25.71 | 26.39 | 25.71 | 25.89 | 60,091 | +0.24(+0.94%) |
May 12, 2023 | 25.73 | 25.73 | 25.21 | 25.65 | 41,461 | +0.11(+0.42%) |
May 11, 2023 | 25.61 | 25.89 | 25.37 | 25.55 | 54,934 | -0.39(-1.49%) |
May 10, 2023 | 26.32 | 26.32 | 25.73 | 25.93 | 48,122 | -0.13(-0.48%) |
May 09, 2023 | 26.20 | 26.35 | 25.61 | 26.06 | 63,805 | -0.14(-0.55%) |
May 08, 2023 | 26.71 | 26.71 | 26.14 | 26.20 | 60,232 | -0.29(-1.08%) |
May 05, 2023 | 26.64 | 27.51 | 26.06 | 26.49 | 96,584 | +0.39(+1.50%) |
May 04, 2023 | 25.82 | 26.41 | 24.93 | 26.10 | 160,808 | -0.11(-0.40%) |
May 03, 2023 | 26.55 | 27.46 | 26.18 | 26.20 | 109,652 | -0.32(-1.19%) |
May 02, 2023 | 27.32 | 27.95 | 26.12 | 26.52 | 119,993 | -0.93(-3.38%) |
May 01, 2023 | 27.80 | 28.01 | 27.39 | 27.45 | 61,739 | -0.39(-1.41%) |
Apr 28, 2023 | 27.74 | 28.06 | 27.28 | 27.84 | 71,963 | -0.01(-0.03%) |
Apr 27, 2023 | 27.77 | 28.38 | 27.69 | 27.85 | 61,693 | +0.08(+0.28%) |
Apr 26, 2023 | 27.71 | 28.03 | 27.04 | 27.77 | 76,671 | -0.05(-0.17%) |
Apr 25, 2023 | 29.64 | 29.69 | 27.74 | 27.82 | 124,424 | -2.13(-7.10%) |
Apr 24, 2023 | 30.40 | 30.53 | 29.95 | 29.95 | 38,681 | -0.32(-1.04%) |
Apr 21, 2023 | 30.21 | 30.28 | 29.92 | 30.27 | 90,733 | -0.03(-0.09%) |
Apr 20, 2023 | 30.34 | 30.47 | 30.03 | 30.29 | 55,453 | +0.01(+0.03%) |
Apr 19, 2023 | 29.39 | 30.49 | 29.35 | 30.28 | 57,603 | +0.97(+3.30%) |
Apr 18, 2023 | 30.09 | 30.09 | 29.18 | 29.32 | 70,558 | -0.91(-3.01%) |
Apr 17, 2023 | 29.75 | 30.25 | 29.33 | 30.23 | 88,750 | +0.46(+1.54%) |
Apr 14, 2023 | 30.93 | 30.93 | 29.62 | 29.77 | 91,721 | -0.91(-2.97%) |
Apr 13, 2023 | 30.74 | 30.74 | 30.29 | 30.68 | 66,184 | +0.09(+0.28%) |
Apr 12, 2023 | 31.15 | 31.15 | 30.48 | 30.59 | 58,148 | -0.44(-1.42%) |
Apr 11, 2023 | 31.14 | 31.48 | 30.82 | 31.03 | 80,320 | -0.13(-0.43%) |
Apr 10, 2023 | 30.84 | 31.35 | 30.84 | 31.17 | 81,536 | +0.12(+0.37%) |
Apr 06, 2023 | 30.84 | 31.36 | 30.72 | 31.05 | 49,574 | +0.22(+0.71%) |
Apr 05, 2023 | 30.87 | 31.08 | 30.72 | 30.83 | 45,939 | -0.37(-1.20%) |
Apr 04, 2023 | 32.09 | 32.09 | 30.80 | 31.20 | 55,788 | -0.99(-3.06%) |
Apr 03, 2023 | 32.04 | 32.36 | 31.72 | 32.19 | 90,008 | +0.23(+0.72%) |
Mar 31, 2023 | 31.98 | 32.45 | 31.61 | 31.96 | 120,932 | +0.48(+1.52%) |
Mar 30, 2023 | 32.08 | 32.11 | 31.21 | 31.48 | 35,762 | -0.56(-1.73%) |
Mar 29, 2023 | 32.38 | 32.51 | 31.78 | 32.04 | 62,551 | -0.18(-0.56%) |
Mar 28, 2023 | 32.26 | 32.45 | 31.86 | 32.22 | 54,940 | -0.07(-0.21%) |
Mar 27, 2023 | 32.42 | 32.58 | 32.18 | 32.29 | 76,292 | +0.37(+1.17%) |
Mar 24, 2023 | 31.18 | 32.00 | 31.18 | 31.91 | 104,444 | +0.57(+1.83%) |
Mar 23, 2023 | 31.89 | 32.22 | 31.04 | 31.34 | 97,535 | -0.40(-1.27%) |
Mar 22, 2023 | 33.04 | 33.47 | 31.67 | 31.74 | 96,974 | -1.43(-4.30%) |
Mar 21, 2023 | 32.96 | 33.52 | 32.89 | 33.17 | 133,462 | +0.92(+2.85%) |
Mar 20, 2023 | 32.58 | 33.31 | 32.20 | 32.25 | 154,299 | +0.13(+0.42%) |
Mar 17, 2023 | 33.22 | 33.22 | 31.82 | 32.11 | 225,112 | -1.34(-4.01%) |
Mar 16, 2023 | 31.87 | 34.16 | 31.71 | 33.45 | 96,327 | +1.08(+3.34%) |
Mar 15, 2023 | 31.68 | 32.46 | 30.97 | 32.37 | 108,538 | -0.16(-0.50%) |
Mar 14, 2023 | 33.78 | 34.49 | 32.17 | 32.54 | 126,075 | +0.79(+2.50%) |
Mar 13, 2023 | 32.98 | 32.98 | 30.67 | 31.74 | 129,152 | -1.79(-5.34%) |
Mar 10, 2023 | 33.70 | 34.27 | 32.75 | 33.53 | 95,648 | -0.60(-1.75%) |
Mar 09, 2023 | 35.57 | 35.57 | 34.06 | 34.13 | 85,170 | -1.63(-4.57%) |
Mar 08, 2023 | 35.95 | 36.03 | 35.37 | 35.76 | 50,301 | -0.18(-0.51%) |
Mar 07, 2023 | 37.08 | 37.08 | 35.84 | 35.94 | 76,754 | -1.13(-3.05%) |
Mar 06, 2023 | 37.24 | 37.49 | 36.82 | 37.07 | 60,464 | -0.34(-0.92%) |
Mar 03, 2023 | 37.17 | 38.17 | 36.92 | 37.42 | 53,027 | +0.42(+1.14%) |
Mar 02, 2023 | 37.26 | 37.32 | 36.82 | 37.00 | 41,568 | -0.37(-1.00%) |