Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.49 | 29.49 | 29.00 | 29.05 | 10,244 | -0.80(-2.68%) |
May 30, 2023 | 30.24 | 30.24 | 29.62 | 29.85 | 20,885 | -0.05(-0.16%) |
May 26, 2023 | 29.16 | 29.95 | 29.16 | 29.90 | 42,018 | +1.09(+3.80%) |
May 25, 2023 | 28.54 | 28.89 | 28.39 | 28.80 | 14,291 | +0.54(+1.91%) |
May 24, 2023 | 28.43 | 28.43 | 28.05 | 28.26 | 31,267 | -0.39(-1.36%) |
May 23, 2023 | 28.75 | 29.44 | 28.65 | 28.65 | 15,734 | -0.24(-0.82%) |
May 22, 2023 | 28.29 | 29.10 | 28.27 | 28.89 | 15,564 | +0.57(+2.02%) |
May 19, 2023 | 28.81 | 28.85 | 28.25 | 28.32 | 8,902 | -0.44(-1.55%) |
May 18, 2023 | 27.89 | 28.80 | 27.89 | 28.76 | 27,161 | +0.89(+3.19%) |
May 17, 2023 | 27.25 | 27.94 | 27.19 | 27.87 | 13,366 | +0.73(+2.69%) |
May 16, 2023 | 27.47 | 27.52 | 26.99 | 27.14 | 20,558 | -0.50(-1.82%) |
May 15, 2023 | 26.90 | 27.72 | 26.73 | 27.64 | 27,675 | +0.78(+2.91%) |
May 12, 2023 | 27.48 | 27.53 | 26.68 | 26.86 | 14,594 | -0.58(-2.13%) |
May 11, 2023 | 27.54 | 27.71 | 27.36 | 27.45 | 9,242 | -0.20(-0.72%) |
May 10, 2023 | 27.46 | 27.75 | 27.31 | 27.65 | 13,608 | +0.45(+1.67%) |
May 09, 2023 | 27.15 | 27.34 | 27.02 | 27.19 | 11,603 | -0.07(-0.25%) |
May 08, 2023 | 27.23 | 27.39 | 27.14 | 27.26 | 10,080 | +0.12(+0.44%) |
May 05, 2023 | 26.79 | 27.28 | 26.79 | 27.14 | 10,099 | +0.73(+2.75%) |
May 04, 2023 | 26.57 | 26.57 | 26.29 | 26.41 | 13,401 | -0.23(-0.86%) |
May 03, 2023 | 26.70 | 27.16 | 26.63 | 26.64 | 12,363 | -0.04(-0.17%) |
May 02, 2023 | 26.83 | 26.88 | 26.42 | 26.69 | 12,645 | -0.33(-1.21%) |
May 01, 2023 | 26.98 | 27.22 | 26.91 | 27.01 | 19,774 | -0.03(-0.11%) |
Apr 28, 2023 | 26.75 | 27.15 | 26.75 | 27.04 | 20,293 | +0.23(+0.85%) |
Apr 27, 2023 | 26.57 | 26.84 | 26.46 | 26.81 | 48,893 | +0.29(+1.08%) |
Apr 26, 2023 | 26.93 | 26.93 | 26.53 | 26.53 | 19,766 | -0.36(-1.35%) |
Apr 25, 2023 | 27.34 | 27.45 | 26.89 | 26.89 | 21,803 | -0.63(-2.27%) |
Apr 24, 2023 | 27.64 | 27.67 | 27.33 | 27.52 | 10,297 | -0.17(-0.61%) |
Apr 21, 2023 | 27.52 | 27.90 | 27.43 | 27.68 | 9,544 | +0.19(+0.68%) |
Apr 20, 2023 | 27.65 | 27.68 | 27.43 | 27.50 | 13,854 | -0.49(-1.76%) |
Apr 19, 2023 | 27.94 | 28.11 | 27.84 | 27.99 | 11,999 | -0.23(-0.82%) |
Apr 18, 2023 | 28.47 | 28.47 | 28.04 | 28.22 | 14,275 | -0.09(-0.30%) |
Apr 17, 2023 | 28.38 | 28.38 | 28.18 | 28.31 | 7,330 | -0.19(-0.66%) |
Apr 14, 2023 | 28.63 | 28.89 | 28.38 | 28.49 | 10,767 | -0.20(-0.69%) |
Apr 13, 2023 | 28.45 | 28.83 | 28.45 | 28.69 | 10,410 | +0.31(+1.10%) |
Apr 12, 2023 | 28.90 | 28.90 | 28.34 | 28.38 | 8,341 | -0.21(-0.74%) |
Apr 11, 2023 | 28.22 | 28.74 | 28.22 | 28.59 | 14,758 | +0.37(+1.29%) |
Apr 10, 2023 | 27.80 | 28.23 | 27.71 | 28.23 | 23,466 | +0.33(+1.17%) |
Apr 06, 2023 | 27.74 | 28.01 | 27.46 | 27.90 | 9,912 | +0.07(+0.27%) |
Apr 05, 2023 | 28.10 | 28.10 | 27.69 | 27.83 | 9,519 | -0.57(-2.00%) |
Apr 04, 2023 | 28.96 | 28.96 | 28.30 | 28.39 | 19,863 | -0.56(-1.94%) |
Apr 03, 2023 | 28.91 | 29.03 | 28.57 | 28.96 | 14,135 | +0.18(+0.63%) |
Mar 31, 2023 | 28.12 | 28.77 | 28.12 | 28.77 | 12,972 | +0.75(+2.66%) |
Mar 30, 2023 | 28.23 | 28.43 | 27.85 | 28.03 | 37,865 | +0.08(+0.28%) |
Mar 29, 2023 | 27.75 | 28.00 | 27.68 | 27.95 | 30,351 | +0.49(+1.80%) |
Mar 28, 2023 | 27.65 | 27.65 | 27.43 | 27.46 | 7,152 | -0.25(-0.91%) |
Mar 27, 2023 | 28.25 | 28.25 | 27.55 | 27.71 | 17,247 | -0.33(-1.19%) |
Mar 24, 2023 | 27.98 | 28.13 | 27.81 | 28.04 | 7,898 | -0.05(-0.17%) |
Mar 23, 2023 | 27.90 | 28.75 | 27.79 | 28.09 | 17,711 | +0.18(+0.63%) |
Mar 22, 2023 | 28.63 | 28.68 | 27.91 | 27.91 | 13,410 | -0.68(-2.38%) |
Mar 21, 2023 | 28.40 | 28.73 | 28.40 | 28.59 | 7,163 | +0.58(+2.07%) |
Mar 20, 2023 | 27.82 | 28.11 | 27.76 | 28.01 | 13,826 | +0.12(+0.42%) |
Mar 17, 2023 | 28.21 | 28.25 | 27.65 | 27.89 | 15,404 | -0.35(-1.25%) |
Mar 16, 2023 | 27.46 | 28.33 | 27.46 | 28.25 | 9,096 | +0.59(+2.13%) |
Mar 15, 2023 | 27.56 | 27.73 | 27.27 | 27.66 | 21,738 | -0.42(-1.51%) |
Mar 14, 2023 | 28.45 | 28.50 | 27.96 | 28.08 | 17,571 | +0.26(+0.92%) |
Mar 13, 2023 | 27.49 | 28.18 | 27.13 | 27.82 | 33,515 | -0.05(-0.18%) |
Mar 10, 2023 | 28.62 | 28.65 | 27.66 | 27.87 | 32,324 | -0.80(-2.79%) |
Mar 09, 2023 | 29.54 | 29.76 | 28.67 | 28.67 | 13,645 | -0.82(-2.80%) |
Mar 08, 2023 | 29.64 | 29.64 | 29.34 | 29.50 | 15,568 | -0.14(-0.46%) |
Mar 07, 2023 | 29.97 | 29.97 | 29.57 | 29.63 | 25,171 | -0.31(-1.03%) |
Mar 06, 2023 | 30.38 | 30.42 | 29.94 | 29.94 | 22,509 | -0.41(-1.36%) |
Mar 03, 2023 | 29.94 | 30.45 | 29.85 | 30.35 | 17,884 | +0.47(+1.58%) |
Mar 02, 2023 | 29.31 | 29.88 | 29.23 | 29.88 | 10,390 | +0.33(+1.13%) |