Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.29 | 28.31 | 27.91 | 28.06 | 9,343 | -0.58(-2.04%) |
May 30, 2023 | 28.69 | 28.80 | 28.43 | 28.65 | 5,989 | -0.02(-0.07%) |
May 26, 2023 | 28.50 | 28.80 | 28.50 | 28.67 | 6,374 | +0.19(+0.65%) |
May 25, 2023 | 28.44 | 28.77 | 28.34 | 28.48 | 28,596 | -0.05(-0.17%) |
May 24, 2023 | 28.40 | 28.60 | 28.40 | 28.53 | 8,082 | -0.49(-1.68%) |
May 23, 2023 | 29.22 | 29.25 | 28.88 | 29.02 | 5,084 | -0.38(-1.29%) |
May 22, 2023 | 29.40 | 29.42 | 29.30 | 29.40 | 5,734 | -0.07(-0.23%) |
May 19, 2023 | 29.45 | 29.52 | 29.27 | 29.47 | 30,380 | +0.27(+0.93%) |
May 18, 2023 | 29.08 | 29.23 | 28.83 | 29.20 | 7,713 | +0.06(+0.20%) |
May 17, 2023 | 29.08 | 29.24 | 28.66 | 29.14 | 37,970 | +0.28(+0.98%) |
May 16, 2023 | 29.05 | 29.06 | 28.80 | 28.85 | 7,338 | -0.19(-0.67%) |
May 15, 2023 | 29.00 | 29.23 | 28.77 | 29.05 | 3,862 | +0.12(+0.40%) |
May 12, 2023 | 28.86 | 29.20 | 28.68 | 28.93 | 26,608 | -0.03(-0.10%) |
May 11, 2023 | 29.02 | 29.02 | 28.84 | 28.96 | 6,006 | -0.36(-1.23%) |
May 10, 2023 | 29.38 | 29.38 | 29.19 | 29.32 | 1,665 | +0.07(+0.23%) |
May 09, 2023 | 29.16 | 29.43 | 29.16 | 29.25 | 5,059 | -0.20(-0.69%) |
May 08, 2023 | 29.48 | 29.58 | 29.42 | 29.46 | 7,472 | -0.06(-0.20%) |
May 05, 2023 | 29.32 | 29.65 | 29.10 | 29.52 | 9,229 | +0.37(+1.27%) |
May 04, 2023 | 29.14 | 29.22 | 29.00 | 29.15 | 8,961 | -0.04(-0.13%) |
May 03, 2023 | 29.27 | 29.47 | 29.14 | 29.19 | 5,715 | +0.05(+0.17%) |
May 02, 2023 | 29.14 | 29.52 | 28.91 | 29.14 | 13,861 | -0.42(-1.42%) |
May 01, 2023 | 29.43 | 29.61 | 29.43 | 29.56 | 9,014 | +0.03(+0.10%) |
Apr 28, 2023 | 29.24 | 29.57 | 29.24 | 29.53 | 13,773 | +0.11(+0.36%) |
Apr 27, 2023 | 29.12 | 29.42 | 29.12 | 29.42 | 18,060 | +0.29(+1.00%) |
Apr 26, 2023 | 29.10 | 29.36 | 28.98 | 29.13 | 2,600 | +0.05(+0.17%) |
Apr 25, 2023 | 29.38 | 29.38 | 29.06 | 29.08 | 20,890 | -0.36(-1.23%) |
Apr 24, 2023 | 29.38 | 29.52 | 29.37 | 29.44 | 10,235 | +0.06(+0.20%) |
Apr 21, 2023 | 29.14 | 29.38 | 29.13 | 29.38 | 9,172 | +0.29(+1.01%) |
Apr 20, 2023 | 29.13 | 29.19 | 29.03 | 29.09 | 11,235 | -0.21(-0.73%) |
Apr 19, 2023 | 29.29 | 29.32 | 29.19 | 29.30 | 2,296 | -0.01(-0.03%) |
Apr 18, 2023 | 29.27 | 29.65 | 29.26 | 29.31 | 8,622 | +0.24(+0.84%) |
Apr 17, 2023 | 29.19 | 29.19 | 28.96 | 29.07 | 7,417 | -0.23(-0.80%) |
Apr 14, 2023 | 29.33 | 29.33 | 29.12 | 29.30 | 5,196 | -0.03(-0.10%) |
Apr 13, 2023 | 29.21 | 29.33 | 29.18 | 29.33 | 10,126 | +0.29(+1.01%) |
Apr 12, 2023 | 29.08 | 29.17 | 28.89 | 29.04 | 10,036 | +0.21(+0.74%) |
Apr 11, 2023 | 28.73 | 28.96 | 28.63 | 28.83 | 4,748 | +0.13(+0.44%) |
Apr 10, 2023 | 28.58 | 28.70 | 28.58 | 28.70 | 3,731 | -0.10(-0.34%) |
Apr 06, 2023 | 28.48 | 28.87 | 28.48 | 28.80 | 11,142 | +0.31(+1.09%) |
Apr 05, 2023 | 28.48 | 28.64 | 28.44 | 28.48 | 10,790 | -0.30(-1.05%) |
Apr 04, 2023 | 28.85 | 28.85 | 28.73 | 28.79 | 14,670 | +0.06(+0.20%) |
Apr 03, 2023 | 28.61 | 28.73 | 28.52 | 28.73 | 7,737 | +0.12(+0.41%) |
Mar 31, 2023 | 28.59 | 28.72 | 28.52 | 28.61 | 13,407 | +0.13(+0.44%) |
Mar 30, 2023 | 28.49 | 28.55 | 28.30 | 28.48 | 12,660 | +0.51(+1.81%) |
Mar 29, 2023 | 27.98 | 28.16 | 27.88 | 27.98 | 26,805 | +0.32(+1.16%) |
Mar 28, 2023 | 27.55 | 27.69 | 27.55 | 27.66 | 18,566 | +0.20(+0.71%) |
Mar 27, 2023 | 27.49 | 27.66 | 27.45 | 27.46 | 17,250 | +0.24(+0.90%) |
Mar 24, 2023 | 27.00 | 27.22 | 26.90 | 27.22 | 9,537 | -0.32(-1.17%) |
Mar 23, 2023 | 27.94 | 27.96 | 27.35 | 27.54 | 12,752 | -0.02(-0.07%) |
Mar 22, 2023 | 27.66 | 27.98 | 27.56 | 27.56 | 18,826 | +0.01(+0.04%) |
Mar 21, 2023 | 27.55 | 27.64 | 27.39 | 27.55 | 9,963 | +0.55(+2.02%) |
Mar 20, 2023 | 26.80 | 27.04 | 26.77 | 27.00 | 25,584 | +0.56(+2.10%) |
Mar 17, 2023 | 26.39 | 26.55 | 26.31 | 26.45 | 6,682 | -0.44(-1.63%) |
Mar 16, 2023 | 26.16 | 26.89 | 26.16 | 26.89 | 11,956 | +0.49(+1.85%) |
Mar 15, 2023 | 26.16 | 26.49 | 26.04 | 26.40 | 36,947 | -1.06(-3.87%) |
Mar 14, 2023 | 27.41 | 27.53 | 27.32 | 27.46 | 11,158 | +0.50(+1.85%) |
Mar 13, 2023 | 26.88 | 27.15 | 26.76 | 26.96 | 25,951 | -0.44(-1.60%) |
Mar 10, 2023 | 27.69 | 27.69 | 27.30 | 27.40 | 8,406 | -0.22(-0.81%) |
Mar 09, 2023 | 27.70 | 27.78 | 27.52 | 27.63 | 4,801 | -0.18(-0.63%) |
Mar 08, 2023 | 27.66 | 27.81 | 27.66 | 27.80 | 4,634 | +0.23(+0.85%) |
Mar 07, 2023 | 27.84 | 27.84 | 27.57 | 27.57 | 14,798 | -0.49(-1.74%) |
Mar 06, 2023 | 28.09 | 28.21 | 27.96 | 28.06 | 26,127 | +0.06(+0.23%) |
Mar 03, 2023 | 27.74 | 28.01 | 27.74 | 27.99 | 4,441 | +0.53(+1.93%) |
Mar 02, 2023 | 27.25 | 27.46 | 27.25 | 27.46 | 3,258 | +0.01(+0.04%) |