Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.30 | 27.40 | 25.99 | 26.63 | 661,320 | -0.90(-3.27%) |
May 30, 2023 | 28.04 | 28.19 | 27.18 | 27.53 | 507,477 | -0.44(-1.57%) |
May 26, 2023 | 27.90 | 28.21 | 27.65 | 27.97 | 306,937 | +0.03(+0.11%) |
May 25, 2023 | 27.81 | 28.10 | 27.51 | 27.94 | 377,866 | -0.14(-0.50%) |
May 24, 2023 | 28.05 | 28.28 | 27.88 | 28.08 | 333,694 | -0.01(-0.04%) |
May 23, 2023 | 28.11 | 28.57 | 28.03 | 28.09 | 369,768 | +0.00(+0.00%) |
May 22, 2023 | 28.42 | 28.52 | 27.99 | 28.09 | 352,453 | -0.22(-0.78%) |
May 19, 2023 | 28.44 | 28.51 | 28.00 | 28.31 | 329,726 | -0.08(-0.28%) |
May 18, 2023 | 28.63 | 28.72 | 28.08 | 28.39 | 403,685 | -0.22(-0.77%) |
May 17, 2023 | 27.92 | 28.66 | 27.70 | 28.61 | 451,166 | +0.80(+2.88%) |
May 16, 2023 | 27.66 | 27.91 | 27.44 | 27.81 | 312,400 | -0.28(-1.00%) |
May 15, 2023 | 27.75 | 28.30 | 27.58 | 28.09 | 350,270 | +0.43(+1.55%) |
May 12, 2023 | 28.13 | 28.18 | 27.30 | 27.66 | 439,772 | -0.42(-1.50%) |
May 11, 2023 | 27.62 | 28.23 | 27.52 | 28.08 | 349,970 | +0.40(+1.45%) |
May 10, 2023 | 28.51 | 28.51 | 27.41 | 27.68 | 467,067 | -0.39(-1.39%) |
May 09, 2023 | 28.15 | 28.51 | 27.56 | 28.07 | 545,202 | -0.23(-0.81%) |
May 08, 2023 | 28.77 | 28.88 | 27.97 | 28.30 | 640,101 | -0.59(-2.04%) |
May 05, 2023 | 28.59 | 29.62 | 28.44 | 28.89 | 1,103,102 | +0.95(+3.40%) |
May 04, 2023 | 24.47 | 28.57 | 24.47 | 27.94 | 2,003,942 | +3.94(+16.42%) |
May 03, 2023 | 24.16 | 24.66 | 23.99 | 24.00 | 838,742 | -0.20(-0.83%) |
May 02, 2023 | 24.45 | 24.57 | 23.91 | 24.20 | 692,344 | -0.44(-1.79%) |
May 01, 2023 | 24.10 | 24.65 | 24.10 | 24.64 | 1,341,296 | +0.54(+2.24%) |
Apr 28, 2023 | 23.60 | 24.41 | 23.40 | 24.10 | 887,973 | +0.56(+2.38%) |
Apr 27, 2023 | 23.86 | 23.96 | 23.33 | 23.54 | 710,582 | -0.22(-0.93%) |
Apr 26, 2023 | 24.48 | 24.57 | 23.66 | 23.76 | 762,489 | -0.89(-3.61%) |
Apr 25, 2023 | 25.78 | 25.89 | 24.45 | 24.65 | 543,715 | -1.36(-5.23%) |
Apr 24, 2023 | 26.10 | 26.37 | 25.81 | 26.01 | 346,455 | -0.05(-0.19%) |
Apr 21, 2023 | 26.37 | 26.37 | 26.00 | 26.06 | 270,231 | -0.19(-0.72%) |
Apr 20, 2023 | 26.01 | 26.43 | 25.90 | 26.25 | 384,305 | +0.01(+0.04%) |
Apr 19, 2023 | 26.32 | 26.50 | 26.16 | 26.24 | 315,345 | +0.04(+0.15%) |
Apr 18, 2023 | 26.47 | 26.75 | 26.01 | 26.20 | 322,798 | -0.21(-0.80%) |
Apr 17, 2023 | 26.34 | 26.47 | 26.04 | 26.41 | 427,862 | -0.03(-0.11%) |
Apr 14, 2023 | 26.54 | 26.75 | 26.16 | 26.44 | 251,795 | -0.05(-0.19%) |
Apr 13, 2023 | 26.52 | 26.70 | 26.27 | 26.49 | 353,937 | -0.27(-1.01%) |
Apr 12, 2023 | 27.82 | 27.82 | 26.73 | 26.76 | 338,831 | -0.72(-2.62%) |
Apr 11, 2023 | 26.35 | 27.61 | 26.35 | 27.48 | 448,804 | +1.20(+4.57%) |
Apr 10, 2023 | 25.86 | 26.70 | 25.86 | 26.28 | 356,189 | +0.46(+1.78%) |
Apr 06, 2023 | 25.94 | 26.00 | 25.63 | 25.82 | 248,786 | -0.10(-0.39%) |
Apr 05, 2023 | 26.05 | 26.20 | 25.72 | 25.92 | 335,433 | -0.33(-1.26%) |
Apr 04, 2023 | 27.50 | 27.55 | 25.96 | 26.25 | 523,736 | -1.27(-4.61%) |
Apr 03, 2023 | 27.81 | 28.12 | 27.03 | 27.52 | 469,892 | -0.19(-0.69%) |
Mar 31, 2023 | 27.10 | 27.77 | 27.07 | 27.71 | 399,082 | +0.73(+2.71%) |
Mar 30, 2023 | 26.84 | 27.10 | 26.75 | 26.98 | 196,485 | +0.29(+1.09%) |
Mar 29, 2023 | 26.65 | 26.76 | 26.51 | 26.69 | 225,479 | +0.36(+1.37%) |
Mar 28, 2023 | 26.39 | 26.58 | 26.11 | 26.33 | 309,760 | -0.24(-0.90%) |
Mar 27, 2023 | 26.81 | 26.89 | 26.23 | 26.57 | 280,051 | +0.06(+0.23%) |
Mar 24, 2023 | 25.82 | 26.67 | 25.60 | 26.51 | 373,852 | +0.52(+2.00%) |
Mar 23, 2023 | 26.40 | 26.40 | 25.68 | 25.99 | 432,414 | -0.25(-0.95%) |
Mar 22, 2023 | 26.43 | 27.15 | 26.21 | 26.24 | 335,907 | -0.22(-0.83%) |
Mar 21, 2023 | 26.78 | 27.23 | 26.24 | 26.46 | 407,952 | +0.18(+0.68%) |
Mar 20, 2023 | 26.11 | 26.70 | 25.98 | 26.28 | 499,479 | +0.48(+1.86%) |
Mar 17, 2023 | 26.54 | 26.57 | 25.75 | 25.80 | 1,476,136 | -0.88(-3.30%) |
Mar 16, 2023 | 26.13 | 26.86 | 25.81 | 26.68 | 545,858 | +0.09(+0.34%) |
Mar 15, 2023 | 26.32 | 26.78 | 26.06 | 26.59 | 608,663 | -0.61(-2.24%) |
Mar 14, 2023 | 27.62 | 27.93 | 26.89 | 27.20 | 467,980 | +0.25(+0.93%) |
Mar 13, 2023 | 27.17 | 27.43 | 26.44 | 26.95 | 429,968 | -0.97(-3.47%) |
Mar 10, 2023 | 27.92 | 28.38 | 27.49 | 27.92 | 431,388 | +0.02(+0.07%) |
Mar 09, 2023 | 28.47 | 28.47 | 27.80 | 27.90 | 446,421 | -0.54(-1.90%) |
Mar 08, 2023 | 28.26 | 28.44 | 27.98 | 28.44 | 287,862 | +0.19(+0.67%) |
Mar 07, 2023 | 28.29 | 28.74 | 28.19 | 28.25 | 378,209 | -0.14(-0.49%) |
Mar 06, 2023 | 29.00 | 29.36 | 28.35 | 28.39 | 583,088 | -0.62(-2.14%) |
Mar 03, 2023 | 28.87 | 29.32 | 28.48 | 29.01 | 414,463 | +0.41(+1.43%) |
Mar 02, 2023 | 28.30 | 28.64 | 28.25 | 28.60 | 290,991 | +0.07(+0.25%) |