Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.58 | 27.89 | 27.21 | 27.49 | 14,875 | -0.20(-0.73%) |
May 30, 2023 | 28.19 | 28.20 | 27.59 | 27.69 | 11,201 | -0.25(-0.90%) |
May 26, 2023 | 28.24 | 28.55 | 27.90 | 27.94 | 11,806 | -0.20(-0.72%) |
May 25, 2023 | 27.68 | 28.55 | 27.68 | 28.15 | 18,978 | +0.31(+1.11%) |
May 24, 2023 | 28.06 | 28.26 | 27.48 | 27.84 | 14,917 | +0.01(+0.03%) |
May 23, 2023 | 27.86 | 28.31 | 27.71 | 27.83 | 9,155 | +0.14(+0.49%) |
May 22, 2023 | 27.48 | 27.96 | 27.25 | 27.69 | 17,373 | +0.47(+1.74%) |
May 19, 2023 | 27.97 | 27.97 | 26.84 | 27.22 | 13,596 | -0.66(-2.36%) |
May 18, 2023 | 28.30 | 28.45 | 27.63 | 27.87 | 13,109 | -0.45(-1.61%) |
May 17, 2023 | 28.00 | 28.63 | 27.68 | 28.33 | 14,618 | +0.71(+2.56%) |
May 16, 2023 | 27.38 | 28.20 | 27.16 | 27.62 | 13,769 | +0.15(+0.56%) |
May 15, 2023 | 26.44 | 27.76 | 26.44 | 27.47 | 14,080 | +0.75(+2.79%) |
May 12, 2023 | 27.56 | 27.56 | 26.45 | 26.72 | 13,432 | -0.64(-2.33%) |
May 11, 2023 | 27.77 | 27.86 | 27.36 | 27.36 | 9,489 | -0.51(-1.84%) |
May 10, 2023 | 27.97 | 27.99 | 27.48 | 27.87 | 19,646 | +0.25(+0.91%) |
May 09, 2023 | 28.06 | 28.06 | 27.58 | 27.62 | 17,187 | -0.44(-1.57%) |
May 08, 2023 | 28.28 | 28.28 | 27.87 | 28.06 | 34,486 | -0.21(-0.75%) |
May 05, 2023 | 28.05 | 28.28 | 27.82 | 28.28 | 21,170 | +0.58(+2.08%) |
May 04, 2023 | 28.21 | 28.24 | 27.36 | 27.70 | 38,686 | -0.82(-2.86%) |
May 03, 2023 | 27.97 | 28.78 | 27.97 | 28.52 | 21,818 | +0.55(+1.96%) |
May 02, 2023 | 29.06 | 29.06 | 27.54 | 27.97 | 29,027 | -1.10(-3.80%) |
May 01, 2023 | 28.46 | 29.23 | 28.39 | 29.07 | 104,314 | +0.37(+1.30%) |
Apr 28, 2023 | 27.97 | 28.70 | 27.76 | 28.70 | 19,001 | +1.20(+4.36%) |
Apr 27, 2023 | 25.50 | 27.59 | 25.50 | 27.50 | 29,485 | +2.24(+8.85%) |
Apr 26, 2023 | 26.12 | 26.50 | 25.02 | 25.26 | 45,606 | -0.95(-3.62%) |
Apr 25, 2023 | 27.04 | 27.34 | 25.76 | 26.21 | 17,646 | -0.84(-3.12%) |
Apr 24, 2023 | 27.40 | 27.86 | 26.88 | 27.06 | 90,791 | -0.58(-2.08%) |
Apr 21, 2023 | 27.87 | 28.30 | 27.41 | 27.63 | 15,868 | -0.49(-1.74%) |
Apr 20, 2023 | 28.20 | 28.84 | 27.91 | 28.12 | 10,554 | +0.00(+0.02%) |
Apr 19, 2023 | 28.04 | 28.34 | 27.87 | 28.12 | 8,382 | +0.29(+1.05%) |
Apr 18, 2023 | 28.52 | 29.03 | 27.61 | 27.82 | 14,865 | -0.72(-2.52%) |
Apr 17, 2023 | 28.27 | 28.61 | 27.90 | 28.54 | 16,962 | +0.29(+1.02%) |
Apr 14, 2023 | 28.55 | 29.03 | 28.17 | 28.26 | 29,383 | -0.21(-0.74%) |
Apr 13, 2023 | 28.07 | 28.97 | 28.07 | 28.47 | 15,643 | +0.20(+0.71%) |
Apr 12, 2023 | 28.14 | 28.99 | 27.95 | 28.27 | 14,185 | +0.14(+0.51%) |
Apr 11, 2023 | 27.47 | 28.50 | 27.47 | 28.12 | 25,101 | +0.71(+2.59%) |
Apr 10, 2023 | 27.62 | 27.84 | 27.41 | 27.41 | 83,679 | -0.41(-1.48%) |
Apr 06, 2023 | 27.86 | 27.86 | 27.58 | 27.82 | 14,599 | -0.19(-0.68%) |
Apr 05, 2023 | 27.65 | 28.02 | 27.45 | 28.02 | 11,147 | +0.31(+1.11%) |
Apr 04, 2023 | 28.59 | 28.90 | 27.43 | 27.71 | 27,300 | -0.74(-2.60%) |
Apr 03, 2023 | 28.73 | 29.05 | 28.32 | 28.45 | 14,873 | -0.35(-1.20%) |
Mar 31, 2023 | 28.87 | 29.18 | 28.59 | 28.79 | 11,602 | +0.21(+0.74%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.42 | 28.58 | 14,248 | -0.38(-1.32%) |
Mar 29, 2023 | 29.44 | 29.44 | 28.96 | 28.97 | 39,761 | -0.16(-0.56%) |
Mar 28, 2023 | 28.90 | 29.86 | 28.90 | 29.13 | 14,716 | +0.19(+0.66%) |
Mar 27, 2023 | 28.87 | 29.00 | 28.59 | 28.94 | 9,318 | +0.31(+1.07%) |
Mar 24, 2023 | 28.15 | 28.77 | 27.93 | 28.63 | 13,393 | +0.43(+1.53%) |
Mar 23, 2023 | 29.02 | 29.02 | 27.93 | 28.20 | 30,452 | -0.54(-1.87%) |
Mar 22, 2023 | 29.12 | 29.67 | 28.46 | 28.74 | 17,205 | -0.52(-1.77%) |
Mar 21, 2023 | 28.92 | 29.25 | 28.45 | 29.25 | 52,902 | +0.84(+2.97%) |
Mar 20, 2023 | 28.60 | 30.22 | 28.38 | 28.41 | 29,561 | -0.14(-0.50%) |
Mar 17, 2023 | 29.05 | 29.33 | 28.26 | 28.55 | 37,723 | -0.60(-2.07%) |
Mar 16, 2023 | 28.31 | 29.82 | 28.30 | 29.16 | 70,617 | +0.60(+2.12%) |
Mar 15, 2023 | 28.40 | 28.92 | 27.75 | 28.55 | 22,396 | -0.15(-0.54%) |
Mar 14, 2023 | 29.01 | 30.04 | 28.54 | 28.71 | 30,979 | +0.49(+1.73%) |
Mar 13, 2023 | 31.01 | 31.47 | 27.95 | 28.22 | 77,946 | -3.20(-10.20%) |
Mar 10, 2023 | 31.90 | 31.97 | 31.02 | 31.42 | 40,005 | -0.48(-1.50%) |
Mar 09, 2023 | 32.67 | 32.67 | 31.77 | 31.90 | 45,687 | -0.72(-2.21%) |
Mar 08, 2023 | 33.10 | 33.12 | 32.45 | 32.62 | 23,505 | -0.67(-2.02%) |
Mar 07, 2023 | 33.49 | 33.68 | 32.81 | 33.29 | 19,234 | -0.23(-0.69%) |
Mar 06, 2023 | 33.67 | 33.96 | 33.34 | 33.52 | 60,707 | -0.30(-0.88%) |
Mar 03, 2023 | 33.76 | 33.96 | 33.53 | 33.82 | 13,023 | -0.10(-0.28%) |
Mar 02, 2023 | 34.09 | 34.31 | 33.64 | 33.92 | 9,991 | -0.28(-0.81%) |