Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.14 | 29.22 | 28.99 | 29.08 | 22,150 | -0.19(-0.67%) |
May 30, 2023 | 29.41 | 29.43 | 29.16 | 29.27 | 10,123 | +0.08(+0.27%) |
May 26, 2023 | 29.43 | 29.43 | 28.97 | 29.19 | 14,601 | +0.37(+1.29%) |
May 25, 2023 | 28.96 | 29.01 | 28.76 | 28.82 | 11,908 | +0.20(+0.70%) |
May 24, 2023 | 28.76 | 28.84 | 28.61 | 28.62 | 12,614 | -0.19(-0.66%) |
May 23, 2023 | 29.16 | 29.16 | 28.81 | 28.81 | 20,295 | -0.33(-1.13%) |
May 22, 2023 | 29.26 | 29.28 | 29.13 | 29.14 | 8,676 | -0.02(-0.06%) |
May 19, 2023 | 29.23 | 29.33 | 29.08 | 29.16 | 12,817 | -0.09(-0.30%) |
May 18, 2023 | 29.01 | 29.50 | 28.91 | 29.25 | 99,962 | +0.37(+1.28%) |
May 17, 2023 | 28.84 | 29.01 | 28.67 | 28.88 | 11,653 | +0.18(+0.63%) |
May 16, 2023 | 28.76 | 28.79 | 28.67 | 28.70 | 12,303 | -0.11(-0.39%) |
May 15, 2023 | 28.65 | 28.85 | 28.63 | 28.81 | 11,387 | +0.10(+0.35%) |
May 12, 2023 | 28.71 | 28.84 | 28.63 | 28.71 | 5,844 | -0.03(-0.12%) |
May 11, 2023 | 28.83 | 28.83 | 28.67 | 28.74 | 2,164 | +0.05(+0.18%) |
May 10, 2023 | 28.91 | 28.91 | 28.59 | 28.69 | 17,478 | +0.01(+0.03%) |
May 09, 2023 | 28.76 | 28.79 | 28.63 | 28.69 | 9,875 | -0.08(-0.26%) |
May 08, 2023 | 28.74 | 28.79 | 28.68 | 28.76 | 7,786 | -0.01(-0.04%) |
May 05, 2023 | 28.62 | 28.89 | 28.56 | 28.77 | 12,577 | +0.42(+1.48%) |
May 04, 2023 | 28.52 | 28.52 | 28.26 | 28.35 | 18,412 | -0.17(-0.60%) |
May 03, 2023 | 28.71 | 28.85 | 28.52 | 28.52 | 36,135 | -0.18(-0.62%) |
May 02, 2023 | 28.95 | 28.95 | 28.55 | 28.70 | 40,359 | -0.27(-0.95%) |
May 01, 2023 | 28.86 | 29.10 | 28.86 | 28.97 | 7,675 | +0.02(+0.07%) |
Apr 28, 2023 | 28.74 | 28.97 | 28.74 | 28.95 | 8,952 | +0.19(+0.65%) |
Apr 27, 2023 | 28.46 | 28.83 | 28.46 | 28.77 | 136,311 | +0.45(+1.59%) |
Apr 26, 2023 | 28.36 | 28.54 | 28.22 | 28.32 | 21,723 | -0.14(-0.50%) |
Apr 25, 2023 | 28.70 | 28.70 | 28.40 | 28.46 | 18,539 | -0.32(-1.12%) |
Apr 24, 2023 | 28.81 | 28.87 | 28.71 | 28.78 | 20,373 | +0.03(+0.12%) |
Apr 21, 2023 | 28.88 | 28.88 | 28.59 | 28.75 | 81,906 | -0.05(-0.16%) |
Apr 20, 2023 | 28.77 | 28.89 | 28.66 | 28.79 | 29,064 | -0.09(-0.31%) |
Apr 19, 2023 | 28.83 | 28.93 | 28.79 | 28.88 | 15,561 | -0.00(-0.02%) |
Apr 18, 2023 | 28.93 | 28.95 | 28.78 | 28.89 | 18,536 | +0.07(+0.24%) |
Apr 17, 2023 | 28.86 | 28.87 | 28.64 | 28.82 | 22,352 | +0.07(+0.23%) |
Apr 14, 2023 | 28.86 | 28.93 | 28.61 | 28.75 | 29,355 | -0.06(-0.21%) |
Apr 13, 2023 | 28.66 | 28.81 | 28.55 | 28.81 | 17,790 | +0.28(+0.99%) |
Apr 12, 2023 | 28.79 | 28.79 | 28.41 | 28.53 | 21,712 | -0.04(-0.14%) |
Apr 11, 2023 | 28.56 | 28.67 | 28.49 | 28.57 | 15,638 | -0.01(-0.02%) |
Apr 10, 2023 | 28.48 | 28.58 | 28.33 | 28.58 | 122,203 | +0.14(+0.48%) |
Apr 06, 2023 | 28.29 | 28.57 | 28.27 | 28.44 | 19,554 | -0.01(-0.02%) |
Apr 05, 2023 | 28.55 | 28.55 | 28.28 | 28.44 | 23,057 | -0.10(-0.37%) |
Apr 04, 2023 | 28.56 | 28.66 | 28.43 | 28.55 | 61,487 | -0.09(-0.30%) |
Apr 03, 2023 | 28.66 | 29.00 | 28.46 | 28.63 | 50,094 | +0.12(+0.43%) |
Mar 31, 2023 | 28.25 | 28.68 | 28.25 | 28.51 | 82,078 | +0.41(+1.45%) |
Mar 30, 2023 | 28.14 | 28.17 | 28.06 | 28.10 | 15,722 | +0.13(+0.47%) |
Mar 29, 2023 | 27.85 | 28.03 | 27.82 | 27.97 | 34,705 | +0.31(+1.13%) |
Mar 28, 2023 | 27.64 | 27.72 | 27.58 | 27.66 | 29,792 | -0.04(-0.14%) |
Mar 27, 2023 | 27.71 | 27.80 | 27.66 | 27.70 | 14,822 | +0.05(+0.19%) |
Mar 24, 2023 | 27.51 | 27.73 | 27.33 | 27.65 | 12,177 | +0.08(+0.28%) |
Mar 23, 2023 | 27.80 | 27.87 | 27.44 | 27.57 | 12,707 | +0.02(+0.08%) |
Mar 22, 2023 | 28.32 | 28.32 | 27.55 | 27.55 | 52,600 | -0.29(-1.03%) |
Mar 21, 2023 | 27.77 | 27.91 | 27.66 | 27.83 | 17,397 | +0.40(+1.47%) |
Mar 20, 2023 | 27.31 | 27.81 | 27.31 | 27.43 | 23,703 | +0.13(+0.46%) |
Mar 17, 2023 | 27.96 | 27.96 | 27.25 | 27.30 | 17,161 | -0.22(-0.79%) |
Mar 16, 2023 | 27.01 | 27.59 | 27.01 | 27.52 | 19,327 | +0.31(+1.13%) |
Mar 15, 2023 | 27.11 | 27.31 | 26.96 | 27.21 | 28,686 | -0.01(-0.02%) |
Mar 14, 2023 | 27.18 | 27.40 | 27.07 | 27.22 | 15,314 | +0.08(+0.30%) |
Mar 13, 2023 | 27.13 | 27.31 | 26.90 | 27.14 | 9,812 | +0.00(+0.02%) |
Mar 10, 2023 | 27.36 | 27.60 | 27.07 | 27.13 | 18,453 | -0.37(-1.34%) |
Mar 09, 2023 | 28.42 | 28.42 | 27.45 | 27.50 | 43,226 | -0.40(-1.44%) |
Mar 08, 2023 | 27.78 | 27.93 | 27.74 | 27.90 | 44,734 | -0.01(-0.04%) |
Mar 07, 2023 | 28.16 | 28.16 | 27.80 | 27.91 | 9,436 | -0.36(-1.27%) |
Mar 06, 2023 | 28.31 | 28.41 | 28.27 | 28.27 | 17,763 | +0.02(+0.08%) |
Mar 03, 2023 | 28.05 | 28.26 | 27.92 | 28.25 | 13,296 | +0.41(+1.46%) |
Mar 02, 2023 | 27.63 | 27.85 | 27.51 | 27.85 | 12,235 | +0.18(+0.65%) |