Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.10 | 28.12 | 27.69 | 27.93 | 1,204,539 | -0.45(-1.59%) |
May 30, 2023 | 28.57 | 28.63 | 28.30 | 28.38 | 1,373,422 | +0.20(+0.70%) |
May 26, 2023 | 28.03 | 28.30 | 27.97 | 28.19 | 977,944 | -0.07(-0.24%) |
May 25, 2023 | 28.13 | 28.30 | 28.12 | 28.25 | 1,485,966 | +0.50(+1.81%) |
May 24, 2023 | 27.96 | 27.96 | 27.69 | 27.75 | 1,242,151 | -0.14(-0.49%) |
May 23, 2023 | 27.86 | 28.05 | 27.82 | 27.89 | 1,071,934 | -0.19(-0.67%) |
May 22, 2023 | 28.10 | 28.23 | 28.03 | 28.08 | 1,283,773 | +0.35(+1.28%) |
May 19, 2023 | 27.72 | 27.83 | 27.63 | 27.72 | 725,958 | -0.09(-0.32%) |
May 18, 2023 | 27.76 | 27.87 | 27.69 | 27.81 | 623,489 | +0.07(+0.25%) |
May 17, 2023 | 27.64 | 27.80 | 27.54 | 27.74 | 1,246,643 | +0.31(+1.15%) |
May 16, 2023 | 27.34 | 27.53 | 27.30 | 27.43 | 1,128,690 | +0.29(+1.09%) |
May 15, 2023 | 27.13 | 27.16 | 27.03 | 27.13 | 1,009,777 | -0.15(-0.54%) |
May 12, 2023 | 27.44 | 27.57 | 27.19 | 27.28 | 1,302,983 | +0.16(+0.58%) |
May 11, 2023 | 26.80 | 27.13 | 26.76 | 27.12 | 1,880,028 | +0.56(+2.11%) |
May 10, 2023 | 26.63 | 26.74 | 26.38 | 26.56 | 1,259,109 | +0.05(+0.19%) |
May 09, 2023 | 26.50 | 26.53 | 26.36 | 26.51 | 847,134 | +0.18(+0.67%) |
May 08, 2023 | 26.35 | 26.40 | 26.24 | 26.34 | 659,947 | +0.04(+0.15%) |
May 05, 2023 | 25.81 | 26.33 | 25.71 | 26.30 | 884,599 | +0.71(+2.77%) |
May 04, 2023 | 25.64 | 25.77 | 25.58 | 25.59 | 960,924 | -0.16(-0.61%) |
May 03, 2023 | 25.76 | 25.97 | 25.68 | 25.75 | 862,993 | +0.02(+0.08%) |
May 02, 2023 | 25.79 | 25.79 | 25.49 | 25.73 | 754,926 | -0.22(-0.83%) |
May 01, 2023 | 26.15 | 26.25 | 25.91 | 25.94 | 1,034,788 | -0.19(-0.71%) |
Apr 28, 2023 | 25.88 | 26.14 | 25.83 | 26.13 | 997,017 | +0.09(+0.34%) |
Apr 27, 2023 | 25.67 | 26.05 | 25.67 | 26.04 | 1,285,916 | +0.68(+2.67%) |
Apr 26, 2023 | 25.48 | 25.61 | 25.32 | 25.36 | 1,203,068 | -0.07(-0.27%) |
Apr 25, 2023 | 25.66 | 25.69 | 25.31 | 25.43 | 1,037,532 | -0.28(-1.07%) |
Apr 24, 2023 | 25.43 | 25.74 | 25.42 | 25.71 | 875,052 | +0.23(+0.89%) |
Apr 21, 2023 | 25.53 | 25.55 | 25.34 | 25.48 | 694,773 | -0.04(-0.15%) |
Apr 20, 2023 | 25.55 | 25.67 | 25.40 | 25.52 | 983,536 | -0.22(-0.84%) |
Apr 19, 2023 | 25.80 | 25.80 | 25.70 | 25.74 | 639,251 | -0.20(-0.76%) |
Apr 18, 2023 | 26.00 | 26.07 | 25.87 | 25.93 | 765,376 | -0.02(-0.08%) |
Apr 17, 2023 | 25.74 | 25.95 | 25.66 | 25.95 | 1,127,870 | +0.29(+1.15%) |
Apr 14, 2023 | 25.75 | 25.85 | 25.61 | 25.66 | 1,168,546 | -0.46(-1.77%) |
Apr 13, 2023 | 26.17 | 26.18 | 25.95 | 26.12 | 714,280 | +0.13(+0.49%) |
Apr 12, 2023 | 26.13 | 26.22 | 25.91 | 25.99 | 731,606 | -0.08(-0.30%) |
Apr 11, 2023 | 26.10 | 26.15 | 26.04 | 26.07 | 782,202 | +0.16(+0.61%) |
Apr 10, 2023 | 25.61 | 25.93 | 25.61 | 25.91 | 1,580,384 | +0.23(+0.88%) |
Apr 06, 2023 | 25.85 | 25.86 | 25.64 | 25.69 | 810,729 | -0.44(-1.69%) |
Apr 05, 2023 | 26.19 | 26.21 | 26.00 | 26.13 | 861,640 | -0.33(-1.26%) |
Apr 04, 2023 | 26.54 | 26.62 | 26.32 | 26.47 | 1,014,776 | +0.13(+0.49%) |
Apr 03, 2023 | 26.22 | 26.34 | 26.13 | 26.34 | 908,871 | +0.29(+1.13%) |
Mar 31, 2023 | 25.96 | 26.05 | 25.90 | 26.04 | 775,472 | +0.27(+1.03%) |
Mar 30, 2023 | 25.90 | 25.94 | 25.70 | 25.78 | 722,419 | +0.09(+0.34%) |
Mar 29, 2023 | 25.71 | 25.73 | 25.55 | 25.69 | 914,025 | +0.69(+2.75%) |
Mar 28, 2023 | 24.94 | 25.07 | 24.94 | 25.00 | 774,207 | -0.01(-0.04%) |
Mar 27, 2023 | 25.02 | 25.10 | 24.89 | 25.01 | 592,294 | +0.16(+0.66%) |
Mar 24, 2023 | 24.78 | 24.85 | 24.58 | 24.85 | 787,188 | +0.06(+0.23%) |
Mar 23, 2023 | 25.00 | 25.09 | 24.63 | 24.79 | 926,288 | +0.11(+0.43%) |
Mar 22, 2023 | 24.82 | 25.08 | 24.66 | 24.68 | 1,001,345 | +0.00(+0.00%) |
Mar 21, 2023 | 24.70 | 24.76 | 24.56 | 24.68 | 948,236 | +0.27(+1.11%) |
Mar 20, 2023 | 24.21 | 24.51 | 24.19 | 24.41 | 1,653,335 | +0.31(+1.28%) |
Mar 17, 2023 | 24.35 | 24.44 | 24.08 | 24.10 | 1,518,729 | -0.55(-2.24%) |
Mar 16, 2023 | 24.17 | 24.67 | 24.12 | 24.65 | 1,701,585 | +0.59(+2.45%) |
Mar 15, 2023 | 24.13 | 24.16 | 23.78 | 24.06 | 1,366,123 | -0.50(-2.05%) |
Mar 14, 2023 | 24.39 | 24.39 | 24.29 | 24.57 | 1,323,112 | -0.30(-1.21%) |
Mar 13, 2023 | 24.88 | 25.05 | 24.78 | 24.87 | 1,328,740 | -0.52(-2.06%) |
Mar 10, 2023 | 25.60 | 25.72 | 25.25 | 25.39 | 1,122,377 | -0.14(-0.53%) |
Mar 09, 2023 | 25.88 | 25.94 | 25.49 | 25.52 | 1,056,724 | -0.14(-0.56%) |
Mar 08, 2023 | 25.64 | 25.75 | 25.57 | 25.67 | 644,889 | +0.14(+0.57%) |
Mar 07, 2023 | 25.84 | 25.85 | 25.46 | 25.52 | 874,832 | -0.19(-0.75%) |
Mar 06, 2023 | 25.81 | 25.86 | 25.69 | 25.72 | 893,360 | -0.10(-0.37%) |
Mar 03, 2023 | 25.51 | 25.81 | 25.46 | 25.81 | 1,901,355 | +0.59(+2.34%) |
Mar 02, 2023 | 24.99 | 25.23 | 24.97 | 25.22 | 962,918 | -0.12(-0.46%) |