Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.55 | 27.57 | 27.49 | 27.50 | 59,665 | -0.08(-0.29%) |
May 30, 2023 | 27.61 | 27.79 | 27.53 | 27.58 | 211,482 | +0.01(+0.04%) |
May 26, 2023 | 27.49 | 27.57 | 27.46 | 27.57 | 62,720 | +0.12(+0.44%) |
May 25, 2023 | 27.49 | 27.50 | 27.43 | 27.45 | 138,191 | +0.03(+0.11%) |
May 24, 2023 | 27.45 | 27.45 | 27.39 | 27.42 | 108,401 | -0.04(-0.15%) |
May 23, 2023 | 27.51 | 27.52 | 27.44 | 27.46 | 322,062 | -0.07(-0.25%) |
May 22, 2023 | 27.54 | 27.54 | 27.49 | 27.53 | 101,872 | +0.00(+0.00%) |
May 19, 2023 | 27.53 | 27.54 | 27.48 | 27.53 | 70,469 | +0.01(+0.04%) |
May 18, 2023 | 27.46 | 27.52 | 27.42 | 27.52 | 53,232 | +0.04(+0.15%) |
May 17, 2023 | 27.38 | 27.48 | 27.37 | 27.48 | 52,374 | +0.09(+0.34%) |
May 16, 2023 | 27.41 | 27.42 | 27.37 | 27.39 | 66,075 | -0.04(-0.16%) |
May 15, 2023 | 27.43 | 27.45 | 27.38 | 27.43 | 58,500 | +0.02(+0.07%) |
May 12, 2023 | 27.44 | 27.44 | 27.35 | 27.41 | 49,294 | +0.00(+0.00%) |
May 11, 2023 | 27.36 | 27.41 | 27.34 | 27.41 | 33,536 | -0.01(-0.04%) |
May 10, 2023 | 27.39 | 27.43 | 27.35 | 27.42 | 47,037 | +0.05(+0.16%) |
May 09, 2023 | 27.38 | 27.41 | 27.35 | 27.38 | 156,684 | -0.04(-0.13%) |
May 08, 2023 | 27.36 | 27.42 | 27.36 | 27.41 | 92,332 | +0.02(+0.05%) |
May 05, 2023 | 27.36 | 27.41 | 27.33 | 27.39 | 37,565 | +0.09(+0.35%) |
May 04, 2023 | 27.30 | 27.32 | 27.26 | 27.30 | 246,869 | -0.01(-0.04%) |
May 03, 2023 | 27.37 | 27.39 | 27.31 | 27.31 | 52,748 | -0.06(-0.21%) |
May 02, 2023 | 27.40 | 27.40 | 27.31 | 27.37 | 99,749 | -0.04(-0.15%) |
May 01, 2023 | 27.41 | 27.44 | 27.38 | 27.41 | 82,468 | -0.01(-0.04%) |
Apr 28, 2023 | 27.36 | 27.43 | 27.34 | 27.42 | 65,366 | +0.05(+0.18%) |
Apr 27, 2023 | 27.26 | 27.37 | 27.26 | 27.37 | 112,389 | +0.10(+0.37%) |
Apr 26, 2023 | 27.30 | 27.30 | 27.25 | 27.27 | 117,194 | -0.01(-0.04%) |
Apr 25, 2023 | 27.31 | 27.31 | 27.24 | 27.28 | 60,104 | -0.07(-0.26%) |
Apr 24, 2023 | 27.33 | 27.35 | 27.31 | 27.35 | 39,949 | +0.01(+0.04%) |
Apr 21, 2023 | 27.32 | 27.34 | 27.28 | 27.34 | 44,755 | +0.02(+0.07%) |
Apr 20, 2023 | 27.30 | 27.34 | 27.26 | 27.32 | 77,611 | -0.04(-0.15%) |
Apr 19, 2023 | 27.32 | 27.37 | 27.29 | 27.36 | 118,883 | +0.02(+0.07%) |
Apr 18, 2023 | 27.30 | 27.35 | 27.30 | 27.34 | 80,806 | +0.02(+0.07%) |
Apr 17, 2023 | 27.27 | 27.33 | 27.26 | 27.32 | 40,377 | +0.05(+0.18%) |
Apr 14, 2023 | 27.27 | 27.31 | 27.25 | 27.27 | 132,935 | -0.04(-0.13%) |
Apr 13, 2023 | 27.26 | 27.31 | 27.23 | 27.30 | 82,741 | +0.07(+0.28%) |
Apr 12, 2023 | 27.25 | 27.25 | 27.19 | 27.23 | 121,987 | +0.00(+0.00%) |
Apr 11, 2023 | 27.26 | 27.26 | 27.21 | 27.23 | 215,717 | -0.00(-0.00%) |
Apr 10, 2023 | 27.21 | 27.30 | 27.18 | 27.23 | 114,685 | -0.01(-0.04%) |
Apr 06, 2023 | 27.22 | 27.25 | 27.19 | 27.24 | 98,819 | +0.04(+0.13%) |
Apr 05, 2023 | 27.20 | 27.21 | 27.17 | 27.20 | 78,195 | +0.01(+0.06%) |
Apr 04, 2023 | 27.18 | 27.22 | 27.17 | 27.19 | 77,457 | -0.06(-0.22%) |
Apr 03, 2023 | 27.18 | 27.30 | 27.16 | 27.25 | 613,033 | +0.02(+0.07%) |
Mar 31, 2023 | 27.18 | 27.24 | 27.18 | 27.23 | 674,222 | +0.02(+0.07%) |
Mar 30, 2023 | 27.19 | 27.23 | 27.17 | 27.21 | 717,658 | +0.00(+0.00%) |
Mar 29, 2023 | 27.19 | 27.23 | 27.15 | 27.21 | 33,058 | +0.12(+0.44%) |
Mar 28, 2023 | 27.13 | 27.13 | 27.05 | 27.09 | 41,943 | -0.02(-0.06%) |
Mar 27, 2023 | 27.16 | 27.16 | 27.09 | 27.11 | 67,521 | +0.06(+0.21%) |
Mar 24, 2023 | 27.01 | 27.05 | 26.95 | 27.05 | 63,374 | +0.03(+0.11%) |
Mar 23, 2023 | 27.03 | 27.08 | 26.95 | 27.02 | 50,294 | +0.04(+0.13%) |
Mar 22, 2023 | 27.04 | 27.10 | 26.97 | 26.98 | 157,234 | -0.11(-0.39%) |
Mar 21, 2023 | 27.07 | 27.09 | 27.00 | 27.09 | 49,416 | +0.11(+0.42%) |
Mar 20, 2023 | 26.98 | 27.01 | 26.94 | 26.98 | 108,696 | +0.02(+0.06%) |
Mar 17, 2023 | 27.02 | 27.02 | 26.90 | 26.96 | 71,834 | -0.03(-0.11%) |
Mar 16, 2023 | 26.88 | 27.01 | 26.84 | 26.99 | 206,999 | +0.08(+0.30%) |
Mar 15, 2023 | 26.84 | 26.92 | 26.80 | 26.91 | 227,222 | +0.04(+0.13%) |
Mar 14, 2023 | 26.91 | 26.94 | 26.84 | 26.88 | 51,933 | +0.04(+0.13%) |
Mar 13, 2023 | 26.78 | 26.89 | 26.78 | 26.84 | 46,185 | +0.02(+0.06%) |
Mar 10, 2023 | 26.92 | 26.92 | 26.81 | 26.82 | 74,487 | -0.03(-0.12%) |
Mar 09, 2023 | 27.01 | 27.01 | 26.86 | 26.86 | 30,706 | -0.09(-0.35%) |
Mar 08, 2023 | 26.93 | 26.99 | 26.92 | 26.95 | 63,353 | +0.02(+0.06%) |
Mar 07, 2023 | 27.04 | 27.04 | 26.92 | 26.93 | 78,491 | -0.10(-0.35%) |
Mar 06, 2023 | 27.04 | 27.05 | 26.97 | 27.03 | 78,801 | +0.03(+0.11%) |
Mar 03, 2023 | 26.93 | 27.01 | 26.92 | 27.00 | 45,923 | +0.07(+0.24%) |
Mar 02, 2023 | 26.87 | 26.95 | 26.85 | 26.93 | 30,982 | +0.00(+0.02%) |