Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.45 | 27.57 | 27.11 | 27.43 | 6,083,842 | +0.03(+0.11%) |
May 30, 2023 | 27.57 | 27.65 | 27.40 | 27.40 | 3,635,224 | -0.16(-0.56%) |
May 26, 2023 | 27.44 | 27.57 | 27.26 | 27.56 | 4,906,655 | +0.08(+0.28%) |
May 25, 2023 | 27.70 | 27.73 | 27.22 | 27.48 | 4,431,336 | -0.35(-1.26%) |
May 24, 2023 | 28.01 | 28.13 | 27.78 | 27.83 | 3,937,454 | -0.23(-0.83%) |
May 23, 2023 | 27.71 | 28.11 | 27.64 | 28.06 | 5,540,722 | +0.30(+1.09%) |
May 22, 2023 | 27.72 | 27.99 | 27.67 | 27.76 | 5,146,091 | -0.04(-0.14%) |
May 19, 2023 | 27.80 | 28.06 | 27.71 | 27.80 | 3,993,796 | +0.15(+0.53%) |
May 18, 2023 | 27.73 | 27.83 | 27.33 | 27.65 | 8,803,322 | -0.27(-0.98%) |
May 17, 2023 | 28.06 | 28.14 | 27.77 | 27.92 | 4,085,411 | -0.03(-0.10%) |
May 16, 2023 | 28.54 | 28.58 | 27.92 | 27.95 | 4,617,898 | -0.55(-1.93%) |
May 15, 2023 | 29.11 | 29.17 | 28.42 | 28.50 | 5,225,049 | -0.52(-1.80%) |
May 12, 2023 | 29.06 | 29.30 | 28.81 | 29.03 | 3,500,363 | +0.14(+0.47%) |
May 11, 2023 | 29.30 | 29.30 | 28.66 | 28.89 | 4,918,020 | -0.36(-1.22%) |
May 10, 2023 | 29.32 | 29.52 | 29.05 | 29.25 | 3,654,013 | +0.07(+0.23%) |
May 09, 2023 | 29.18 | 29.38 | 29.01 | 29.18 | 3,988,819 | -0.04(-0.13%) |
May 08, 2023 | 29.46 | 29.65 | 29.15 | 29.22 | 3,423,226 | -0.26(-0.88%) |
May 05, 2023 | 29.05 | 29.52 | 28.99 | 29.48 | 3,040,480 | +0.31(+1.06%) |
May 04, 2023 | 28.87 | 29.41 | 28.73 | 29.17 | 3,317,597 | +0.24(+0.83%) |
May 03, 2023 | 29.11 | 29.40 | 28.90 | 28.93 | 3,634,119 | -0.10(-0.33%) |
May 02, 2023 | 29.61 | 29.62 | 28.81 | 29.03 | 3,244,666 | -0.61(-2.05%) |
May 01, 2023 | 29.34 | 29.97 | 29.26 | 29.63 | 3,040,668 | +0.20(+0.69%) |
Apr 28, 2023 | 29.64 | 29.91 | 29.18 | 29.43 | 3,803,720 | -0.34(-1.14%) |
Apr 27, 2023 | 29.38 | 29.81 | 29.15 | 29.77 | 3,449,999 | +0.45(+1.55%) |
Apr 26, 2023 | 29.54 | 29.70 | 29.11 | 29.32 | 3,781,339 | -0.46(-1.56%) |
Apr 25, 2023 | 29.75 | 29.87 | 29.65 | 29.78 | 2,297,362 | +0.02(+0.07%) |
Apr 24, 2023 | 29.57 | 29.83 | 29.28 | 29.76 | 2,735,148 | +0.27(+0.92%) |
Apr 21, 2023 | 29.66 | 29.74 | 29.29 | 29.49 | 2,486,397 | +0.04(+0.13%) |
Apr 20, 2023 | 29.54 | 29.57 | 29.22 | 29.45 | 2,207,754 | -0.02(-0.07%) |
Apr 19, 2023 | 29.27 | 29.50 | 29.18 | 29.47 | 2,456,413 | +0.27(+0.93%) |
Apr 18, 2023 | 29.54 | 29.62 | 29.13 | 29.20 | 3,302,457 | -0.40(-1.34%) |
Apr 17, 2023 | 29.49 | 29.62 | 29.25 | 29.60 | 1,774,856 | +0.23(+0.79%) |
Apr 14, 2023 | 29.54 | 29.63 | 29.17 | 29.36 | 3,087,211 | -0.30(-1.01%) |
Apr 13, 2023 | 29.48 | 29.77 | 29.05 | 29.66 | 2,279,084 | +0.04(+0.13%) |
Apr 12, 2023 | 29.62 | 29.89 | 29.42 | 29.62 | 3,684,674 | +0.04(+0.13%) |
Apr 11, 2023 | 29.60 | 29.73 | 29.46 | 29.59 | 2,518,558 | -0.05(-0.16%) |
Apr 10, 2023 | 29.57 | 29.69 | 29.20 | 29.63 | 2,765,482 | -0.09(-0.29%) |
Apr 06, 2023 | 29.46 | 29.75 | 29.26 | 29.72 | 4,961,164 | +0.37(+1.25%) |
Apr 05, 2023 | 28.53 | 29.44 | 28.53 | 29.35 | 4,473,937 | +0.92(+3.23%) |
Apr 04, 2023 | 28.39 | 28.48 | 28.19 | 28.44 | 2,341,797 | +0.09(+0.31%) |
Apr 03, 2023 | 28.33 | 28.59 | 28.16 | 28.35 | 2,802,948 | -0.11(-0.37%) |
Mar 31, 2023 | 28.39 | 28.57 | 28.22 | 28.46 | 4,052,816 | +0.12(+0.41%) |
Mar 30, 2023 | 28.47 | 28.64 | 28.21 | 28.34 | 2,264,538 | +0.04(+0.14%) |
Mar 29, 2023 | 27.85 | 28.38 | 27.85 | 28.30 | 4,486,977 | +0.61(+2.20%) |
Mar 28, 2023 | 27.45 | 27.96 | 27.38 | 27.69 | 2,356,778 | +0.16(+0.60%) |
Mar 27, 2023 | 27.58 | 27.85 | 27.39 | 27.53 | 3,326,588 | +0.15(+0.56%) |
Mar 24, 2023 | 26.42 | 27.39 | 26.35 | 27.37 | 3,712,035 | +0.99(+3.73%) |
Mar 23, 2023 | 26.60 | 26.99 | 26.29 | 26.39 | 5,240,614 | -0.32(-1.19%) |
Mar 22, 2023 | 27.18 | 27.35 | 26.70 | 26.71 | 3,967,249 | -0.57(-2.09%) |
Mar 21, 2023 | 28.18 | 28.31 | 26.88 | 27.28 | 5,661,818 | -0.88(-3.12%) |
Mar 20, 2023 | 28.16 | 28.50 | 28.04 | 28.16 | 5,564,779 | +0.10(+0.34%) |
Mar 17, 2023 | 28.60 | 28.60 | 27.93 | 28.06 | 8,993,139 | -0.27(-0.95%) |
Mar 16, 2023 | 28.02 | 28.51 | 27.94 | 28.33 | 6,269,324 | +0.23(+0.83%) |
Mar 15, 2023 | 27.52 | 28.31 | 27.46 | 28.10 | 5,526,013 | +0.39(+1.39%) |
Mar 14, 2023 | 27.50 | 27.90 | 27.41 | 27.71 | 4,861,161 | +0.46(+1.70%) |
Mar 13, 2023 | 26.57 | 27.73 | 26.51 | 27.25 | 5,116,276 | +0.63(+2.36%) |
Mar 10, 2023 | 26.99 | 27.16 | 26.46 | 26.62 | 6,623,869 | -0.31(-1.15%) |
Mar 09, 2023 | 27.11 | 27.44 | 26.74 | 26.93 | 5,187,311 | -0.10(-0.36%) |
Mar 08, 2023 | 26.82 | 27.15 | 26.80 | 27.03 | 3,686,810 | +0.16(+0.61%) |
Mar 07, 2023 | 27.45 | 27.78 | 26.67 | 26.86 | 3,984,730 | -0.69(-2.49%) |
Mar 06, 2023 | 27.46 | 27.65 | 27.35 | 27.55 | 3,990,197 | +0.11(+0.39%) |
Mar 03, 2023 | 27.17 | 27.45 | 26.83 | 27.44 | 5,161,733 | +0.41(+1.50%) |
Mar 02, 2023 | 26.44 | 27.06 | 26.35 | 27.04 | 6,228,525 | +0.61(+2.30%) |