Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.53 | 27.53 | 27.10 | 27.49 | 200,765 | -0.24(-0.86%) |
May 30, 2023 | 28.31 | 28.40 | 27.64 | 27.72 | 49,804 | -0.78(-2.75%) |
May 26, 2023 | 28.11 | 28.63 | 28.02 | 28.51 | 37,259 | +0.71(+2.57%) |
May 25, 2023 | 28.23 | 28.23 | 27.79 | 27.79 | 37,637 | -0.44(-1.55%) |
May 24, 2023 | 28.48 | 28.57 | 28.19 | 28.23 | 116,801 | -0.47(-1.62%) |
May 23, 2023 | 29.02 | 29.16 | 28.69 | 28.70 | 34,233 | -0.81(-2.76%) |
May 22, 2023 | 29.46 | 29.75 | 29.31 | 29.51 | 49,014 | +0.48(+1.66%) |
May 19, 2023 | 29.05 | 29.12 | 28.92 | 29.03 | 72,314 | -0.17(-0.59%) |
May 18, 2023 | 29.62 | 29.62 | 29.07 | 29.20 | 86,802 | -0.82(-2.74%) |
May 17, 2023 | 29.62 | 30.11 | 29.60 | 30.03 | 43,191 | +0.25(+0.83%) |
May 16, 2023 | 29.90 | 29.97 | 29.74 | 29.78 | 33,351 | -0.54(-1.77%) |
May 15, 2023 | 29.76 | 30.40 | 29.69 | 30.31 | 25,354 | +1.20(+4.13%) |
May 12, 2023 | 29.39 | 29.41 | 29.06 | 29.11 | 39,338 | -0.63(-2.11%) |
May 11, 2023 | 29.15 | 29.78 | 29.15 | 29.74 | 30,758 | +0.50(+1.70%) |
May 10, 2023 | 29.19 | 29.40 | 29.03 | 29.24 | 53,473 | +0.12(+0.41%) |
May 09, 2023 | 28.88 | 29.18 | 28.88 | 29.12 | 87,834 | -0.53(-1.77%) |
May 08, 2023 | 29.69 | 29.70 | 29.47 | 29.65 | 42,788 | +0.10(+0.34%) |
May 05, 2023 | 29.29 | 29.64 | 29.18 | 29.55 | 119,089 | +0.52(+1.78%) |
May 04, 2023 | 29.00 | 29.28 | 29.00 | 29.03 | 64,447 | +0.20(+0.71%) |
May 03, 2023 | 28.81 | 29.09 | 28.70 | 28.83 | 108,982 | -0.04(-0.12%) |
May 02, 2023 | 29.30 | 29.30 | 28.70 | 28.87 | 106,237 | -0.64(-2.18%) |
May 01, 2023 | 29.44 | 29.72 | 29.44 | 29.51 | 41,247 | -0.06(-0.21%) |
Apr 28, 2023 | 29.14 | 29.67 | 29.14 | 29.57 | 28,570 | +0.33(+1.13%) |
Apr 27, 2023 | 28.84 | 29.29 | 28.84 | 29.24 | 59,441 | +0.48(+1.65%) |
Apr 26, 2023 | 29.09 | 29.18 | 28.72 | 28.77 | 36,727 | +0.39(+1.39%) |
Apr 25, 2023 | 28.77 | 28.77 | 28.29 | 28.37 | 59,000 | -0.86(-2.94%) |
Apr 24, 2023 | 29.58 | 29.58 | 29.12 | 29.23 | 159,420 | -0.50(-1.67%) |
Apr 21, 2023 | 29.79 | 29.79 | 29.44 | 29.73 | 58,764 | -0.27(-0.89%) |
Apr 20, 2023 | 30.18 | 30.38 | 29.87 | 30.00 | 58,411 | -0.29(-0.95%) |
Apr 19, 2023 | 30.15 | 30.38 | 30.10 | 30.28 | 139,100 | -0.36(-1.17%) |
Apr 18, 2023 | 30.84 | 30.90 | 30.59 | 30.64 | 64,049 | -0.05(-0.16%) |
Apr 17, 2023 | 30.64 | 30.77 | 30.52 | 30.69 | 43,965 | +0.52(+1.71%) |
Apr 14, 2023 | 30.36 | 30.54 | 30.01 | 30.17 | 37,800 | -0.26(-0.85%) |
Apr 13, 2023 | 30.24 | 30.52 | 30.24 | 30.43 | 56,633 | +0.80(+2.71%) |
Apr 12, 2023 | 30.42 | 30.61 | 29.59 | 29.63 | 64,900 | -1.02(-3.33%) |
Apr 11, 2023 | 30.91 | 31.02 | 30.65 | 30.65 | 39,405 | -0.11(-0.35%) |
Apr 10, 2023 | 30.75 | 30.78 | 30.53 | 30.76 | 43,388 | -0.29(-0.93%) |
Apr 06, 2023 | 30.76 | 31.16 | 30.58 | 31.05 | 44,402 | +0.25(+0.81%) |
Apr 05, 2023 | 31.34 | 31.34 | 30.66 | 30.80 | 78,887 | -0.73(-2.33%) |
Apr 04, 2023 | 31.52 | 31.64 | 31.36 | 31.53 | 154,789 | -0.11(-0.34%) |
Apr 03, 2023 | 31.62 | 31.74 | 31.42 | 31.64 | 36,764 | -0.19(-0.59%) |
Mar 31, 2023 | 31.75 | 31.97 | 31.69 | 31.83 | 141,476 | -0.09(-0.28%) |
Mar 30, 2023 | 31.64 | 32.02 | 31.59 | 31.92 | 113,703 | +0.59(+1.87%) |
Mar 29, 2023 | 31.00 | 31.35 | 30.84 | 31.34 | 125,940 | +0.32(+1.02%) |
Mar 28, 2023 | 30.77 | 31.09 | 30.68 | 31.02 | 89,668 | +0.91(+3.03%) |
Mar 27, 2023 | 30.05 | 30.19 | 29.87 | 30.11 | 106,099 | -0.49(-1.62%) |
Mar 24, 2023 | 30.44 | 30.79 | 30.40 | 30.60 | 46,509 | -0.13(-0.42%) |
Mar 23, 2023 | 30.70 | 31.19 | 30.43 | 30.73 | 93,286 | +1.00(+3.37%) |
Mar 22, 2023 | 29.97 | 30.19 | 29.70 | 29.73 | 58,350 | -0.07(-0.23%) |
Mar 21, 2023 | 29.59 | 29.90 | 29.56 | 29.80 | 48,274 | +0.46(+1.56%) |
Mar 20, 2023 | 29.19 | 29.62 | 28.90 | 29.34 | 41,642 | -0.21(-0.70%) |
Mar 17, 2023 | 29.80 | 29.87 | 29.36 | 29.55 | 147,266 | -0.18(-0.60%) |
Mar 16, 2023 | 28.90 | 29.81 | 28.90 | 29.73 | 86,668 | +0.64(+2.22%) |
Mar 15, 2023 | 29.04 | 29.27 | 28.72 | 29.08 | 147,795 | -0.82(-2.75%) |
Mar 14, 2023 | 29.69 | 29.95 | 29.59 | 29.91 | 82,076 | +0.41(+1.38%) |
Mar 13, 2023 | 29.04 | 29.78 | 29.00 | 29.50 | 42,169 | +0.24(+0.81%) |
Mar 10, 2023 | 29.52 | 29.62 | 29.09 | 29.26 | 150,017 | -0.18(-0.61%) |
Mar 09, 2023 | 30.13 | 30.27 | 29.36 | 29.44 | 91,438 | -1.46(-4.72%) |
Mar 08, 2023 | 30.75 | 30.90 | 30.65 | 30.90 | 51,335 | -0.06(-0.19%) |
Mar 07, 2023 | 31.17 | 31.23 | 30.85 | 30.96 | 43,740 | -0.51(-1.61%) |
Mar 06, 2023 | 31.58 | 31.78 | 31.33 | 31.46 | 68,140 | -0.15(-0.47%) |
Mar 03, 2023 | 31.46 | 31.69 | 31.45 | 31.61 | 72,968 | +0.16(+0.52%) |
Mar 02, 2023 | 30.67 | 31.50 | 30.67 | 31.45 | 126,885 | +0.48(+1.55%) |