Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.22 | 28.45 | 28.22 | 28.45 | 829 | +0.20(+0.71%) |
May 30, 2023 | 28.55 | 28.55 | 28.25 | 28.25 | 538 | -0.23(-0.81%) |
May 26, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 105 | -0.03(-0.09%) |
May 25, 2023 | 29.00 | 29.00 | 28.33 | 28.50 | 2,546 | -0.44(-1.51%) |
May 24, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 183 | -0.43(-1.47%) |
May 23, 2023 | 29.49 | 29.49 | 29.37 | 29.37 | 962 | +0.02(+0.06%) |
May 22, 2023 | 29.39 | 29.39 | 29.35 | 29.35 | 1,497 | -0.20(-0.69%) |
May 19, 2023 | 29.60 | 29.60 | 29.56 | 29.56 | 571 | +0.22(+0.76%) |
May 18, 2023 | 29.36 | 29.36 | 29.08 | 29.34 | 1,617 | -0.16(-0.54%) |
May 17, 2023 | 29.24 | 29.50 | 29.24 | 29.50 | 946 | +0.04(+0.14%) |
May 16, 2023 | 29.50 | 29.50 | 29.45 | 29.45 | 839 | -0.51(-1.72%) |
May 15, 2023 | 29.96 | 29.97 | 29.94 | 29.97 | 532 | +0.19(+0.65%) |
May 12, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 212 | -0.14(-0.46%) |
May 11, 2023 | 30.36 | 30.36 | 29.81 | 29.91 | 1,757 | -0.27(-0.91%) |
May 10, 2023 | 30.01 | 30.24 | 30.01 | 30.19 | 448 | +0.19(+0.63%) |
May 09, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 230 | +0.19(+0.64%) |
May 08, 2023 | 29.67 | 29.81 | 29.65 | 29.81 | 631 | +0.05(+0.17%) |
May 05, 2023 | 29.69 | 29.82 | 29.49 | 29.76 | 3,673 | +0.30(+1.03%) |
May 04, 2023 | 29.19 | 29.45 | 29.19 | 29.45 | 2,575 | +0.32(+1.09%) |
May 03, 2023 | 29.26 | 29.26 | 29.11 | 29.13 | 2,670 | +0.20(+0.69%) |
May 02, 2023 | 29.22 | 29.30 | 28.80 | 28.93 | 3,753 | -0.18(-0.63%) |
May 01, 2023 | 28.97 | 29.18 | 28.97 | 29.12 | 3,791 | +0.32(+1.11%) |
Apr 28, 2023 | 28.83 | 28.99 | 28.80 | 28.80 | 4,166 | +0.14(+0.49%) |
Apr 27, 2023 | 28.69 | 28.77 | 28.50 | 28.66 | 6,422 | -0.03(-0.11%) |
Apr 26, 2023 | 29.06 | 29.06 | 28.56 | 28.69 | 5,085 | -0.59(-2.01%) |
Apr 25, 2023 | 29.24 | 29.34 | 29.21 | 29.28 | 2,833 | -0.02(-0.06%) |
Apr 24, 2023 | 29.56 | 29.56 | 29.13 | 29.30 | 14,207 | -0.04(-0.13%) |
Apr 21, 2023 | 29.28 | 29.34 | 29.21 | 29.34 | 4,615 | +0.42(+1.45%) |
Apr 20, 2023 | 28.99 | 28.99 | 28.92 | 28.92 | 6,758 | -0.19(-0.65%) |
Apr 19, 2023 | 28.80 | 29.21 | 28.80 | 29.10 | 19,954 | +0.02(+0.05%) |
Apr 18, 2023 | 29.52 | 29.52 | 29.06 | 29.09 | 9,447 | -0.30(-1.02%) |
Apr 17, 2023 | 30.83 | 30.83 | 29.30 | 29.39 | 17,333 | +0.27(+0.94%) |
Apr 14, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | -0.28(-0.96%) |
Apr 13, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.79(+2.75%) |
Apr 12, 2023 | 28.87 | 28.87 | 28.61 | 28.61 | 112 | +0.00(+0.00%) |
Apr 11, 2023 | 28.87 | 28.87 | 28.55 | 28.61 | 3,464 | +0.01(+0.02%) |
Apr 10, 2023 | 28.55 | 28.63 | 28.35 | 28.60 | 5,133 | -0.30(-1.05%) |
Apr 06, 2023 | 28.70 | 28.97 | 28.70 | 28.91 | 3,653 | +0.37(+1.30%) |
Apr 05, 2023 | 28.64 | 28.64 | 28.53 | 28.53 | 3,901 | +0.26(+0.93%) |
Apr 04, 2023 | 28.19 | 28.27 | 28.18 | 28.27 | 847 | -0.12(-0.43%) |
Apr 03, 2023 | 28.27 | 28.39 | 28.27 | 28.39 | 235 | +0.15(+0.52%) |
Mar 31, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 105 | +0.29(+1.05%) |
Mar 30, 2023 | 28.03 | 28.03 | 27.95 | 27.95 | 106 | -0.05(-0.18%) |
Mar 29, 2023 | 27.93 | 28.00 | 27.93 | 28.00 | 736 | +0.18(+0.64%) |
Mar 28, 2023 | 27.66 | 27.82 | 27.66 | 27.82 | 694 | +0.03(+0.12%) |
Mar 27, 2023 | 27.73 | 27.79 | 27.73 | 27.79 | 562 | +0.18(+0.66%) |
Mar 24, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 105 | +0.25(+0.93%) |
Mar 23, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.18(+0.67%) |
Mar 22, 2023 | 27.32 | 27.32 | 27.17 | 27.17 | 504 | -0.35(-1.28%) |
Mar 21, 2023 | 27.49 | 27.52 | 27.38 | 27.52 | 1,302 | +0.03(+0.12%) |
Mar 20, 2023 | 27.42 | 27.49 | 27.38 | 27.49 | 1,008 | +0.26(+0.97%) |
Mar 17, 2023 | 27.17 | 27.22 | 27.17 | 27.22 | 361 | -0.35(-1.25%) |
Mar 16, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 55 | +0.12(+0.42%) |
Mar 15, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 58 | +0.06(+0.24%) |
Mar 14, 2023 | 27.16 | 27.39 | 27.16 | 27.39 | 723 | +0.19(+0.69%) |
Mar 13, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 10 | +0.43(+1.62%) |
Mar 10, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 105 | -0.33(-1.24%) |
Mar 09, 2023 | 27.53 | 27.53 | 27.10 | 27.10 | 1,530 | -0.37(-1.36%) |
Mar 08, 2023 | 27.70 | 27.70 | 27.48 | 27.48 | 847 | -0.38(-1.36%) |
Mar 07, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 37 | -0.27(-0.97%) |
Mar 06, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 10 | -0.16(-0.57%) |
Mar 03, 2023 | 28.33 | 28.33 | 28.22 | 28.29 | 2,572 | +0.18(+0.64%) |
Mar 02, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 3 | +0.18(+0.64%) |