Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.32 | 27.94 | 26.08 | 27.77 | 6,232,278 | +1.17(+4.39%) |
May 30, 2023 | 27.14 | 27.21 | 26.17 | 26.60 | 3,365,195 | -0.68(-2.49%) |
May 26, 2023 | 27.93 | 27.97 | 26.85 | 27.28 | 3,860,193 | -0.40(-1.44%) |
May 25, 2023 | 27.71 | 28.27 | 27.42 | 27.68 | 5,551,321 | -0.10(-0.36%) |
May 24, 2023 | 27.99 | 28.20 | 27.46 | 27.78 | 4,932,296 | -0.47(-1.66%) |
May 23, 2023 | 27.57 | 28.49 | 27.45 | 28.24 | 3,794,660 | +0.37(+1.32%) |
May 22, 2023 | 26.82 | 28.53 | 26.82 | 27.88 | 5,021,574 | +1.03(+3.83%) |
May 19, 2023 | 27.37 | 27.46 | 26.76 | 26.85 | 2,304,141 | -0.36(-1.32%) |
May 18, 2023 | 27.11 | 27.25 | 26.71 | 27.21 | 2,461,264 | +0.00(+0.00%) |
May 17, 2023 | 27.23 | 27.48 | 26.92 | 27.21 | 2,812,518 | +0.23(+0.85%) |
May 16, 2023 | 27.26 | 27.70 | 26.71 | 26.98 | 4,724,462 | -0.52(-1.89%) |
May 15, 2023 | 27.81 | 27.93 | 27.46 | 27.50 | 2,156,365 | -0.14(-0.51%) |
May 12, 2023 | 27.66 | 27.93 | 27.26 | 27.64 | 2,722,765 | -0.01(-0.04%) |
May 11, 2023 | 28.15 | 28.60 | 27.45 | 27.65 | 2,843,913 | -0.90(-3.14%) |
May 10, 2023 | 28.67 | 28.98 | 28.12 | 28.54 | 3,675,114 | +0.10(+0.35%) |
May 09, 2023 | 27.42 | 28.56 | 27.25 | 28.44 | 3,965,031 | +1.05(+3.82%) |
May 08, 2023 | 27.71 | 27.85 | 27.31 | 27.40 | 2,854,099 | -0.09(-0.33%) |
May 05, 2023 | 26.83 | 27.64 | 26.83 | 27.49 | 2,798,306 | +0.95(+3.57%) |
May 04, 2023 | 26.65 | 26.85 | 26.44 | 26.54 | 3,323,992 | -0.21(-0.78%) |
May 03, 2023 | 26.85 | 27.26 | 26.61 | 26.75 | 4,143,208 | -0.10(-0.37%) |
May 02, 2023 | 27.43 | 27.68 | 26.58 | 26.85 | 4,782,035 | -0.82(-2.96%) |
May 01, 2023 | 27.40 | 28.08 | 27.33 | 27.67 | 5,996,568 | +0.25(+0.91%) |
Apr 28, 2023 | 26.84 | 27.60 | 25.65 | 27.42 | 6,831,937 | +0.88(+3.31%) |
Apr 27, 2023 | 26.45 | 26.78 | 26.27 | 26.54 | 4,194,681 | +0.37(+1.41%) |
Apr 26, 2023 | 26.06 | 27.05 | 25.96 | 26.17 | 4,618,359 | +0.14(+0.54%) |
Apr 25, 2023 | 25.43 | 26.12 | 25.35 | 26.03 | 3,589,748 | +0.57(+2.23%) |
Apr 24, 2023 | 25.31 | 25.64 | 25.29 | 25.46 | 1,805,978 | +0.04(+0.16%) |
Apr 21, 2023 | 25.39 | 25.66 | 25.15 | 25.42 | 2,354,862 | -0.07(-0.27%) |
Apr 20, 2023 | 25.19 | 25.53 | 25.04 | 25.49 | 3,752,291 | +0.00(+0.00%) |
Apr 19, 2023 | 25.59 | 25.74 | 25.35 | 25.49 | 2,731,440 | -0.43(-1.65%) |
Apr 18, 2023 | 26.03 | 26.13 | 25.49 | 25.92 | 3,245,962 | -0.05(-0.19%) |
Apr 17, 2023 | 26.27 | 26.35 | 25.77 | 25.97 | 2,427,013 | -0.16(-0.61%) |
Apr 14, 2023 | 26.20 | 26.42 | 25.70 | 26.13 | 2,908,894 | -0.19(-0.72%) |
Apr 13, 2023 | 25.44 | 26.64 | 25.44 | 26.32 | 4,468,278 | +1.06(+4.18%) |
Apr 12, 2023 | 25.51 | 25.58 | 25.11 | 25.26 | 3,244,447 | +0.01(+0.04%) |
Apr 11, 2023 | 25.39 | 25.47 | 25.05 | 25.25 | 3,732,471 | +0.06(+0.24%) |
Apr 10, 2023 | 25.03 | 25.25 | 24.83 | 25.19 | 2,075,602 | +0.01(+0.04%) |
Apr 06, 2023 | 24.93 | 25.20 | 24.57 | 25.18 | 2,144,772 | +0.15(+0.60%) |
Apr 05, 2023 | 25.28 | 25.80 | 24.93 | 25.03 | 3,480,705 | -0.30(-1.18%) |
Apr 04, 2023 | 26.04 | 26.17 | 25.02 | 25.33 | 4,864,821 | -0.79(-3.02%) |
Apr 03, 2023 | 26.57 | 26.60 | 25.93 | 26.12 | 3,438,420 | +0.02(+0.08%) |
Mar 31, 2023 | 26.19 | 26.34 | 25.86 | 26.10 | 4,043,490 | -0.07(-0.27%) |
Mar 30, 2023 | 25.99 | 26.32 | 25.80 | 26.17 | 2,825,105 | +0.36(+1.39%) |
Mar 29, 2023 | 25.64 | 26.13 | 25.33 | 25.81 | 3,597,104 | +0.57(+2.25%) |
Mar 28, 2023 | 24.59 | 25.25 | 24.58 | 25.24 | 2,353,776 | +0.69(+2.80%) |
Mar 27, 2023 | 24.58 | 24.67 | 24.33 | 24.55 | 3,840,285 | +0.58(+2.41%) |
Mar 24, 2023 | 23.91 | 24.10 | 23.67 | 23.98 | 3,668,315 | -0.35(-1.44%) |
Mar 23, 2023 | 24.68 | 25.24 | 24.08 | 24.33 | 3,925,365 | -0.21(-0.85%) |
Mar 22, 2023 | 25.33 | 25.39 | 24.51 | 24.53 | 2,434,552 | -0.80(-3.15%) |
Mar 21, 2023 | 25.13 | 25.48 | 24.90 | 25.33 | 3,695,098 | +0.53(+2.13%) |
Mar 20, 2023 | 25.07 | 25.17 | 24.65 | 24.80 | 3,499,791 | -0.07(-0.28%) |
Mar 17, 2023 | 24.38 | 24.94 | 24.16 | 24.87 | 3,846,180 | +0.33(+1.34%) |
Mar 16, 2023 | 24.12 | 24.92 | 23.79 | 24.54 | 4,189,230 | +0.26(+1.07%) |
Mar 15, 2023 | 24.54 | 24.66 | 23.63 | 24.29 | 7,646,096 | -1.14(-4.47%) |
Mar 14, 2023 | 25.62 | 25.82 | 25.17 | 25.42 | 4,049,903 | +0.12(+0.47%) |
Mar 13, 2023 | 24.93 | 26.15 | 24.60 | 25.30 | 5,669,475 | -0.08(-0.31%) |
Mar 10, 2023 | 26.07 | 26.22 | 25.25 | 25.38 | 6,161,884 | -0.85(-3.23%) |
Mar 09, 2023 | 26.14 | 26.42 | 25.69 | 26.23 | 6,441,036 | +0.15(+0.57%) |
Mar 08, 2023 | 26.15 | 26.44 | 25.76 | 26.08 | 5,064,174 | -0.20(-0.76%) |
Mar 07, 2023 | 26.93 | 27.04 | 26.06 | 26.28 | 6,585,951 | -0.92(-3.37%) |
Mar 06, 2023 | 28.03 | 28.13 | 27.16 | 27.20 | 4,192,791 | -1.04(-3.67%) |
Mar 03, 2023 | 28.01 | 28.50 | 27.81 | 28.23 | 3,709,272 | +0.48(+1.72%) |
Mar 02, 2023 | 27.58 | 27.95 | 27.37 | 27.76 | 2,856,639 | -0.08(-0.29%) |