Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.53 | 26.59 | 25.33 | 25.90 | 1,927,371 | -1.02(-3.80%) |
May 30, 2023 | 27.02 | 27.07 | 26.06 | 26.92 | 1,455,131 | +0.17(+0.64%) |
May 26, 2023 | 26.66 | 26.84 | 26.19 | 26.75 | 1,119,903 | +0.12(+0.47%) |
May 25, 2023 | 26.44 | 26.84 | 25.97 | 26.62 | 1,071,591 | +0.04(+0.14%) |
May 24, 2023 | 26.86 | 27.07 | 26.30 | 26.59 | 966,466 | -0.67(-2.46%) |
May 23, 2023 | 26.87 | 28.10 | 26.83 | 27.25 | 1,662,697 | +0.46(+1.71%) |
May 22, 2023 | 26.46 | 27.00 | 26.15 | 26.80 | 1,825,296 | +0.67(+2.56%) |
May 19, 2023 | 26.99 | 27.05 | 25.83 | 26.13 | 1,267,460 | -0.68(-2.53%) |
May 18, 2023 | 26.37 | 26.94 | 26.02 | 26.80 | 1,528,487 | +0.32(+1.23%) |
May 17, 2023 | 24.99 | 26.74 | 24.93 | 26.48 | 2,432,564 | +2.07(+8.50%) |
May 16, 2023 | 25.44 | 25.67 | 24.38 | 24.41 | 1,755,093 | -1.02(-4.02%) |
May 15, 2023 | 25.07 | 25.68 | 24.90 | 25.43 | 1,468,333 | +0.40(+1.60%) |
May 12, 2023 | 24.71 | 25.04 | 24.08 | 25.03 | 1,951,964 | +0.53(+2.15%) |
May 11, 2023 | 25.04 | 25.28 | 24.47 | 24.50 | 1,908,562 | -1.07(-4.19%) |
May 10, 2023 | 26.77 | 26.96 | 25.37 | 25.57 | 1,240,011 | -0.59(-2.27%) |
May 09, 2023 | 26.09 | 26.41 | 25.57 | 26.16 | 1,490,186 | -0.26(-0.98%) |
May 08, 2023 | 27.66 | 27.82 | 26.25 | 26.42 | 1,760,037 | -0.40(-1.50%) |
May 05, 2023 | 27.02 | 27.33 | 26.37 | 26.82 | 2,563,652 | +1.38(+5.41%) |
May 04, 2023 | 25.81 | 26.41 | 24.21 | 25.45 | 4,679,180 | -1.29(-4.83%) |
May 03, 2023 | 26.91 | 28.14 | 26.59 | 26.74 | 2,557,496 | -0.01(-0.04%) |
May 02, 2023 | 28.54 | 28.54 | 26.25 | 26.75 | 2,628,045 | -1.92(-6.70%) |
May 01, 2023 | 29.37 | 29.44 | 28.48 | 28.67 | 1,155,309 | -0.77(-2.63%) |
Apr 28, 2023 | 28.98 | 29.87 | 28.84 | 29.44 | 1,805,563 | +0.26(+0.88%) |
Apr 27, 2023 | 28.52 | 29.40 | 28.50 | 29.19 | 1,518,343 | +0.91(+3.21%) |
Apr 26, 2023 | 28.19 | 29.11 | 27.88 | 28.28 | 1,301,569 | +0.08(+0.27%) |
Apr 25, 2023 | 28.81 | 29.22 | 28.05 | 28.20 | 1,762,361 | -1.20(-4.10%) |
Apr 24, 2023 | 29.95 | 30.43 | 29.31 | 29.41 | 1,549,708 | -0.22(-0.74%) |
Apr 21, 2023 | 29.84 | 29.95 | 29.17 | 29.62 | 1,657,559 | -0.39(-1.31%) |
Apr 20, 2023 | 29.51 | 31.06 | 29.41 | 30.02 | 2,713,662 | -0.31(-1.01%) |
Apr 19, 2023 | 29.09 | 30.78 | 28.89 | 30.32 | 2,495,235 | +1.43(+4.96%) |
Apr 18, 2023 | 29.27 | 29.39 | 28.61 | 28.89 | 1,779,448 | -0.41(-1.40%) |
Apr 17, 2023 | 28.18 | 29.38 | 27.89 | 29.30 | 2,161,016 | +0.98(+3.48%) |
Apr 14, 2023 | 29.37 | 29.67 | 28.11 | 28.32 | 1,746,102 | -0.44(-1.53%) |
Apr 13, 2023 | 28.16 | 29.06 | 27.63 | 28.75 | 1,402,958 | +0.74(+2.63%) |
Apr 12, 2023 | 28.54 | 28.74 | 27.80 | 28.02 | 1,124,578 | -0.30(-1.05%) |
Apr 11, 2023 | 28.32 | 28.64 | 28.11 | 28.32 | 886,490 | +0.13(+0.47%) |
Apr 10, 2023 | 27.72 | 28.59 | 27.48 | 28.18 | 1,168,404 | +0.05(+0.17%) |
Apr 06, 2023 | 27.42 | 28.26 | 27.25 | 28.13 | 1,899,849 | +0.82(+3.01%) |
Apr 05, 2023 | 26.93 | 27.47 | 26.71 | 27.31 | 2,000,929 | -0.42(-1.52%) |
Apr 04, 2023 | 28.80 | 28.80 | 27.23 | 27.73 | 1,955,559 | -0.85(-2.98%) |
Apr 03, 2023 | 29.45 | 29.73 | 28.40 | 28.58 | 1,926,604 | -0.89(-3.02%) |
Mar 31, 2023 | 29.34 | 29.61 | 28.86 | 29.47 | 1,722,214 | +0.54(+1.88%) |
Mar 30, 2023 | 30.05 | 30.11 | 28.90 | 28.93 | 1,456,369 | -0.60(-2.04%) |
Mar 29, 2023 | 29.49 | 29.77 | 29.09 | 29.53 | 2,097,975 | +0.58(+2.01%) |
Mar 28, 2023 | 28.71 | 29.17 | 28.44 | 28.95 | 1,440,261 | +0.22(+0.77%) |
Mar 27, 2023 | 29.56 | 30.45 | 28.72 | 28.73 | 2,486,056 | +0.49(+1.73%) |
Mar 24, 2023 | 26.80 | 28.37 | 26.48 | 28.24 | 2,548,707 | +0.92(+3.36%) |
Mar 23, 2023 | 28.59 | 28.89 | 27.11 | 27.32 | 2,576,128 | -1.03(-3.64%) |
Mar 22, 2023 | 29.83 | 30.06 | 28.32 | 28.35 | 3,383,224 | -1.44(-4.84%) |
Mar 21, 2023 | 28.64 | 29.98 | 28.12 | 29.80 | 4,891,859 | +2.70(+9.95%) |
Mar 20, 2023 | 26.77 | 27.97 | 26.53 | 27.10 | 3,905,356 | +0.98(+3.77%) |
Mar 17, 2023 | 27.68 | 27.91 | 25.89 | 26.12 | 5,675,684 | -2.45(-8.57%) |
Mar 16, 2023 | 27.48 | 29.06 | 26.37 | 28.56 | 5,071,974 | +0.54(+1.94%) |
Mar 15, 2023 | 27.29 | 28.76 | 27.05 | 28.02 | 4,057,941 | -1.00(-3.46%) |
Mar 14, 2023 | 32.89 | 33.77 | 28.61 | 29.02 | 5,088,777 | -0.63(-2.13%) |
Mar 13, 2023 | 30.68 | 31.00 | 26.34 | 29.66 | 8,253,570 | -3.11(-9.48%) |
Mar 10, 2023 | 32.11 | 33.68 | 30.80 | 32.76 | 3,964,920 | -0.98(-2.91%) |
Mar 09, 2023 | 35.91 | 35.91 | 33.51 | 33.74 | 1,698,534 | -2.70(-7.41%) |
Mar 08, 2023 | 37.19 | 37.35 | 36.36 | 36.44 | 943,396 | -0.68(-1.83%) |
Mar 07, 2023 | 38.40 | 38.45 | 37.11 | 37.12 | 1,079,847 | -1.53(-3.96%) |
Mar 06, 2023 | 38.97 | 39.37 | 38.45 | 38.65 | 1,077,294 | -0.33(-0.85%) |
Mar 03, 2023 | 38.63 | 39.06 | 38.23 | 38.98 | 969,821 | +0.77(+2.03%) |
Mar 02, 2023 | 38.78 | 38.91 | 37.96 | 38.21 | 1,083,433 | -1.20(-3.04%) |