Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.77 | 28.80 | 27.61 | 28.18 | 126,715 | -0.74(-2.56%) |
May 30, 2023 | 29.85 | 29.86 | 28.68 | 28.92 | 43,313 | -0.93(-3.11%) |
May 26, 2023 | 29.12 | 29.87 | 29.02 | 29.85 | 34,430 | +0.57(+1.95%) |
May 25, 2023 | 29.47 | 29.60 | 28.88 | 29.27 | 34,394 | -0.05(-0.17%) |
May 24, 2023 | 29.22 | 29.57 | 29.04 | 29.32 | 50,506 | -0.26(-0.87%) |
May 23, 2023 | 29.98 | 30.27 | 29.38 | 29.58 | 61,491 | -0.25(-0.83%) |
May 22, 2023 | 29.21 | 29.97 | 29.15 | 29.83 | 49,004 | +0.88(+3.03%) |
May 19, 2023 | 29.10 | 29.10 | 28.59 | 28.95 | 22,309 | +0.17(+0.58%) |
May 18, 2023 | 28.10 | 28.99 | 28.10 | 28.78 | 33,853 | +0.68(+2.42%) |
May 17, 2023 | 27.52 | 28.23 | 27.46 | 28.10 | 44,125 | +0.80(+2.93%) |
May 16, 2023 | 26.27 | 27.39 | 26.27 | 27.30 | 42,967 | +1.52(+5.89%) |
May 15, 2023 | 25.04 | 26.08 | 25.04 | 25.78 | 27,075 | +0.72(+2.87%) |
May 12, 2023 | 25.15 | 25.39 | 24.77 | 25.06 | 34,975 | -0.19(-0.74%) |
May 11, 2023 | 25.06 | 25.52 | 24.92 | 25.25 | 42,686 | -0.05(-0.19%) |
May 10, 2023 | 25.78 | 25.78 | 24.75 | 25.30 | 70,226 | -0.02(-0.08%) |
May 09, 2023 | 25.38 | 25.99 | 25.04 | 25.32 | 37,268 | -0.10(-0.39%) |
May 08, 2023 | 26.13 | 26.13 | 25.14 | 25.42 | 50,031 | -0.60(-2.31%) |
May 05, 2023 | 24.77 | 26.30 | 24.77 | 26.02 | 65,236 | +1.58(+6.45%) |
May 04, 2023 | 28.56 | 28.56 | 24.19 | 24.44 | 73,365 | -3.58(-12.77%) |
May 03, 2023 | 28.43 | 28.85 | 27.88 | 28.02 | 59,465 | -0.16(-0.56%) |
May 02, 2023 | 29.08 | 29.08 | 28.00 | 28.18 | 46,254 | -1.01(-3.45%) |
May 01, 2023 | 28.65 | 29.99 | 28.65 | 29.19 | 45,448 | +0.80(+2.81%) |
Apr 28, 2023 | 27.69 | 28.47 | 27.69 | 28.39 | 38,076 | +0.64(+2.31%) |
Apr 27, 2023 | 27.88 | 28.02 | 27.23 | 27.75 | 41,622 | +0.01(+0.04%) |
Apr 26, 2023 | 28.55 | 29.24 | 27.44 | 27.74 | 34,101 | -0.95(-3.30%) |
Apr 25, 2023 | 29.25 | 29.29 | 28.58 | 28.68 | 41,477 | -0.71(-2.42%) |
Apr 24, 2023 | 29.27 | 29.45 | 29.10 | 29.39 | 25,066 | +0.19(+0.64%) |
Apr 21, 2023 | 29.42 | 29.55 | 29.05 | 29.21 | 39,561 | -0.18(-0.60%) |
Apr 20, 2023 | 29.06 | 29.41 | 29.06 | 29.38 | 40,350 | +0.15(+0.51%) |
Apr 19, 2023 | 28.65 | 29.42 | 28.59 | 29.23 | 38,435 | +0.49(+1.72%) |
Apr 18, 2023 | 28.43 | 28.86 | 28.34 | 28.74 | 41,638 | +0.43(+1.53%) |
Apr 17, 2023 | 28.36 | 28.52 | 28.07 | 28.31 | 27,656 | -0.05(-0.17%) |
Apr 14, 2023 | 28.27 | 28.91 | 28.27 | 28.36 | 47,613 | +0.27(+0.95%) |
Apr 13, 2023 | 27.27 | 28.15 | 26.93 | 28.09 | 55,238 | +0.99(+3.64%) |
Apr 12, 2023 | 27.45 | 27.75 | 26.85 | 27.11 | 25,692 | -0.06(-0.22%) |
Apr 11, 2023 | 27.14 | 27.37 | 26.40 | 27.16 | 74,700 | +0.02(+0.07%) |
Apr 10, 2023 | 27.23 | 27.86 | 27.08 | 27.14 | 61,728 | -0.08(-0.29%) |
Apr 06, 2023 | 27.12 | 27.22 | 26.59 | 27.22 | 42,590 | +0.20(+0.73%) |
Apr 05, 2023 | 27.09 | 27.09 | 26.71 | 27.03 | 35,019 | -0.09(-0.33%) |
Apr 04, 2023 | 27.06 | 27.15 | 26.41 | 27.11 | 54,598 | +0.16(+0.59%) |
Apr 03, 2023 | 27.10 | 27.21 | 26.53 | 26.96 | 36,633 | -0.04(-0.15%) |
Mar 31, 2023 | 26.61 | 27.11 | 26.61 | 27.00 | 69,112 | +0.64(+2.43%) |
Mar 30, 2023 | 26.39 | 26.58 | 26.22 | 26.36 | 31,107 | +0.27(+1.02%) |
Mar 29, 2023 | 25.55 | 26.15 | 25.40 | 26.09 | 40,079 | +0.89(+3.52%) |
Mar 28, 2023 | 25.00 | 25.38 | 24.96 | 25.20 | 45,407 | -0.02(-0.08%) |
Mar 27, 2023 | 25.31 | 25.31 | 24.63 | 25.22 | 44,442 | +0.40(+1.63%) |
Mar 24, 2023 | 24.41 | 25.01 | 24.16 | 24.82 | 92,481 | +0.17(+0.68%) |
Mar 23, 2023 | 25.95 | 25.95 | 24.48 | 24.65 | 92,566 | -1.06(-4.14%) |
Mar 22, 2023 | 26.30 | 26.30 | 25.47 | 25.71 | 97,075 | -0.65(-2.47%) |
Mar 21, 2023 | 26.26 | 26.70 | 25.91 | 26.37 | 114,184 | +0.85(+3.32%) |
Mar 20, 2023 | 25.87 | 25.87 | 25.23 | 25.52 | 131,598 | -0.42(-1.63%) |
Mar 17, 2023 | 26.31 | 26.31 | 25.33 | 25.94 | 383,703 | -0.50(-1.90%) |
Mar 16, 2023 | 24.68 | 26.50 | 24.32 | 26.44 | 172,990 | +1.34(+5.34%) |
Mar 15, 2023 | 23.22 | 25.14 | 23.02 | 25.10 | 195,668 | +1.45(+6.13%) |
Mar 14, 2023 | 26.36 | 26.47 | 23.30 | 23.65 | 284,489 | -1.47(-5.85%) |
Mar 13, 2023 | 30.13 | 30.13 | 23.47 | 25.12 | 315,592 | -5.98(-19.24%) |
Mar 10, 2023 | 32.26 | 32.40 | 30.91 | 31.11 | 97,139 | -1.35(-4.16%) |
Mar 09, 2023 | 33.18 | 33.40 | 32.38 | 32.46 | 69,464 | -0.63(-1.91%) |
Mar 08, 2023 | 33.53 | 33.66 | 32.85 | 33.09 | 43,066 | -0.37(-1.12%) |
Mar 07, 2023 | 32.38 | 33.69 | 32.38 | 33.46 | 78,671 | +1.04(+3.19%) |
Mar 06, 2023 | 32.37 | 33.09 | 32.13 | 32.43 | 126,134 | +0.18(+0.55%) |
Mar 03, 2023 | 32.52 | 32.75 | 31.97 | 32.25 | 83,924 | -0.08(-0.24%) |
Mar 02, 2023 | 31.69 | 32.38 | 31.42 | 32.33 | 55,794 | +0.45(+1.41%) |