Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.44 | 28.46 | 28.22 | 28.46 | 43,630 | -0.23(-0.79%) |
May 30, 2023 | 28.86 | 28.86 | 28.59 | 28.68 | 70,143 | -0.28(-0.98%) |
May 26, 2023 | 28.71 | 28.97 | 28.71 | 28.97 | 46,931 | +0.47(+1.65%) |
May 25, 2023 | 28.55 | 28.59 | 28.43 | 28.49 | 44,884 | -0.07(-0.24%) |
May 24, 2023 | 28.66 | 28.68 | 28.50 | 28.56 | 121,204 | -0.15(-0.51%) |
May 23, 2023 | 28.89 | 28.95 | 28.70 | 28.71 | 91,218 | -0.44(-1.51%) |
May 22, 2023 | 29.16 | 29.24 | 29.12 | 29.15 | 52,588 | +0.21(+0.71%) |
May 19, 2023 | 28.99 | 29.02 | 28.89 | 28.95 | 56,132 | +0.00(+0.02%) |
May 18, 2023 | 28.97 | 28.99 | 28.82 | 28.94 | 291,326 | -0.12(-0.42%) |
May 17, 2023 | 29.00 | 29.12 | 28.92 | 29.06 | 113,562 | +0.03(+0.10%) |
May 16, 2023 | 28.99 | 29.10 | 28.99 | 29.03 | 75,294 | -0.22(-0.74%) |
May 15, 2023 | 29.04 | 29.25 | 28.95 | 29.25 | 130,534 | +0.47(+1.64%) |
May 12, 2023 | 28.87 | 28.88 | 28.68 | 28.78 | 71,354 | -0.25(-0.84%) |
May 11, 2023 | 28.98 | 29.10 | 28.90 | 29.02 | 97,151 | -0.23(-0.77%) |
May 10, 2023 | 29.23 | 29.28 | 29.09 | 29.25 | 84,203 | +0.00(+0.00%) |
May 09, 2023 | 29.16 | 29.32 | 29.16 | 29.25 | 53,677 | -0.23(-0.77%) |
May 08, 2023 | 29.50 | 29.51 | 29.42 | 29.48 | 65,503 | +0.04(+0.13%) |
May 05, 2023 | 29.21 | 29.54 | 29.15 | 29.44 | 101,228 | +0.34(+1.18%) |
May 04, 2023 | 29.13 | 29.16 | 29.02 | 29.09 | 98,637 | +0.26(+0.92%) |
May 03, 2023 | 28.84 | 29.01 | 28.79 | 28.83 | 81,716 | +0.02(+0.07%) |
May 02, 2023 | 28.97 | 28.97 | 28.72 | 28.81 | 90,470 | -0.20(-0.68%) |
May 01, 2023 | 29.07 | 29.22 | 29.00 | 29.00 | 109,203 | -0.20(-0.67%) |
Apr 28, 2023 | 29.06 | 29.22 | 29.02 | 29.20 | 77,421 | +0.18(+0.61%) |
Apr 27, 2023 | 28.84 | 29.03 | 28.80 | 29.02 | 68,655 | +0.37(+1.30%) |
Apr 26, 2023 | 28.76 | 28.79 | 28.61 | 28.65 | 58,978 | +0.18(+0.62%) |
Apr 25, 2023 | 28.65 | 28.65 | 28.45 | 28.48 | 72,859 | -0.44(-1.53%) |
Apr 24, 2023 | 28.94 | 29.00 | 28.87 | 28.92 | 129,853 | -0.15(-0.51%) |
Apr 21, 2023 | 29.04 | 29.06 | 28.86 | 29.06 | 95,703 | -0.23(-0.77%) |
Apr 20, 2023 | 29.24 | 29.45 | 29.23 | 29.29 | 179,590 | +0.00(+0.00%) |
Apr 19, 2023 | 29.21 | 29.33 | 29.18 | 29.29 | 169,413 | -0.26(-0.90%) |
Apr 18, 2023 | 29.60 | 29.61 | 29.46 | 29.55 | 298,423 | +0.03(+0.10%) |
Apr 17, 2023 | 29.50 | 29.55 | 29.43 | 29.52 | 108,825 | +0.09(+0.30%) |
Apr 14, 2023 | 29.48 | 29.55 | 29.32 | 29.44 | 146,879 | -0.15(-0.50%) |
Apr 13, 2023 | 29.48 | 29.62 | 29.48 | 29.58 | 130,987 | +0.36(+1.24%) |
Apr 12, 2023 | 29.43 | 29.45 | 29.17 | 29.22 | 77,798 | -0.12(-0.40%) |
Apr 11, 2023 | 29.34 | 29.42 | 29.32 | 29.34 | 103,315 | +0.21(+0.71%) |
Apr 10, 2023 | 29.03 | 29.17 | 29.00 | 29.13 | 144,854 | +0.00(+0.00%) |
Apr 06, 2023 | 28.97 | 29.21 | 28.92 | 29.13 | 118,710 | +0.10(+0.34%) |
Apr 05, 2023 | 29.26 | 29.26 | 28.97 | 29.03 | 70,465 | -0.28(-0.97%) |
Apr 04, 2023 | 29.18 | 29.32 | 29.15 | 29.32 | 170,666 | +0.06(+0.20%) |
Apr 03, 2023 | 29.07 | 29.27 | 29.07 | 29.26 | 295,097 | +0.06(+0.20%) |
Mar 31, 2023 | 29.21 | 29.31 | 29.09 | 29.20 | 205,543 | -0.01(-0.03%) |
Mar 30, 2023 | 29.09 | 29.21 | 29.06 | 29.21 | 75,146 | +0.33(+1.15%) |
Mar 29, 2023 | 28.85 | 28.93 | 28.76 | 28.88 | 310,285 | +0.08(+0.27%) |
Mar 28, 2023 | 28.59 | 28.84 | 28.57 | 28.80 | 1,667,934 | +0.49(+1.73%) |
Mar 27, 2023 | 28.21 | 28.36 | 28.18 | 28.31 | 214,885 | -0.10(-0.35%) |
Mar 24, 2023 | 28.26 | 28.41 | 28.24 | 28.41 | 71,731 | -0.09(-0.31%) |
Mar 23, 2023 | 28.59 | 28.80 | 28.37 | 28.49 | 72,478 | +0.38(+1.36%) |
Mar 22, 2023 | 28.16 | 28.59 | 28.11 | 28.11 | 128,086 | +0.07(+0.26%) |
Mar 21, 2023 | 28.00 | 28.07 | 27.88 | 28.04 | 77,848 | +0.16(+0.59%) |
Mar 20, 2023 | 27.75 | 27.87 | 27.67 | 27.87 | 124,322 | +0.16(+0.56%) |
Mar 17, 2023 | 27.85 | 27.91 | 27.69 | 27.72 | 91,203 | -0.17(-0.63%) |
Mar 16, 2023 | 27.41 | 27.92 | 27.41 | 27.89 | 128,937 | +0.38(+1.37%) |
Mar 15, 2023 | 27.33 | 27.52 | 27.29 | 27.52 | 153,138 | -0.43(-1.53%) |
Mar 14, 2023 | 27.93 | 27.98 | 27.83 | 27.94 | 319,773 | -0.03(-0.10%) |
Mar 13, 2023 | 27.80 | 28.14 | 27.80 | 27.97 | 137,480 | +0.13(+0.45%) |
Mar 10, 2023 | 27.98 | 28.15 | 27.84 | 27.84 | 112,191 | -0.12(-0.42%) |
Mar 09, 2023 | 28.27 | 28.34 | 27.94 | 27.96 | 103,394 | -0.55(-1.94%) |
Mar 08, 2023 | 28.43 | 28.58 | 28.43 | 28.51 | 155,418 | +0.12(+0.43%) |
Mar 07, 2023 | 28.73 | 28.74 | 28.37 | 28.39 | 87,942 | -0.50(-1.73%) |
Mar 06, 2023 | 28.90 | 29.03 | 28.84 | 28.89 | 211,778 | -0.04(-0.13%) |
Mar 03, 2023 | 28.77 | 28.98 | 28.75 | 28.93 | 110,263 | +0.17(+0.61%) |
Mar 02, 2023 | 28.48 | 28.78 | 28.48 | 28.76 | 79,008 | +0.15(+0.51%) |