Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.18 | 28.09 | 27.04 | 27.96 | 104,938 | +0.56(+2.04%) |
May 30, 2023 | 28.56 | 28.56 | 25.77 | 27.40 | 110,728 | -0.33(-1.18%) |
May 26, 2023 | 28.21 | 29.10 | 27.48 | 27.72 | 119,246 | -0.40(-1.44%) |
May 25, 2023 | 27.40 | 28.72 | 27.40 | 28.13 | 260,092 | +0.85(+3.11%) |
May 24, 2023 | 27.80 | 27.80 | 26.67 | 27.28 | 62,143 | -0.17(-0.62%) |
May 23, 2023 | 27.67 | 27.91 | 27.26 | 27.45 | 71,590 | +0.20(+0.74%) |
May 22, 2023 | 26.67 | 27.62 | 26.67 | 27.25 | 87,502 | +0.25(+0.93%) |
May 19, 2023 | 27.16 | 27.42 | 26.57 | 27.00 | 83,362 | +0.04(+0.17%) |
May 18, 2023 | 27.56 | 28.57 | 26.44 | 26.95 | 81,573 | -0.21(-0.76%) |
May 17, 2023 | 25.92 | 27.64 | 25.92 | 27.16 | 73,938 | +1.29(+5.00%) |
May 16, 2023 | 26.49 | 27.04 | 25.15 | 25.87 | 80,778 | -0.70(-2.62%) |
May 15, 2023 | 26.67 | 26.93 | 24.85 | 26.56 | 101,365 | +0.13(+0.47%) |
May 12, 2023 | 26.29 | 26.96 | 25.91 | 26.44 | 15,431 | +0.42(+1.60%) |
May 11, 2023 | 26.71 | 27.08 | 25.54 | 26.02 | 37,487 | -0.72(-2.69%) |
May 10, 2023 | 27.29 | 28.17 | 26.57 | 26.74 | 36,872 | +0.06(+0.24%) |
May 09, 2023 | 27.83 | 27.83 | 25.91 | 26.67 | 97,843 | -1.06(-3.82%) |
May 08, 2023 | 25.62 | 29.10 | 25.26 | 27.73 | 194,186 | +2.27(+8.92%) |
May 05, 2023 | 23.82 | 26.10 | 23.82 | 25.46 | 163,476 | +1.78(+7.51%) |
May 04, 2023 | 23.80 | 24.64 | 23.15 | 23.68 | 51,553 | -0.23(-0.95%) |
May 03, 2023 | 23.99 | 24.65 | 23.55 | 23.91 | 30,679 | -0.32(-1.33%) |
May 02, 2023 | 24.25 | 25.06 | 23.12 | 24.23 | 80,604 | -0.23(-0.96%) |
May 01, 2023 | 24.86 | 25.06 | 24.25 | 24.47 | 96,943 | -0.31(-1.24%) |
Apr 28, 2023 | 24.81 | 25.03 | 24.53 | 24.77 | 88,632 | -0.11(-0.45%) |
Apr 27, 2023 | 24.21 | 25.33 | 23.84 | 24.89 | 23,877 | +0.64(+2.63%) |
Apr 26, 2023 | 24.90 | 25.38 | 23.52 | 24.25 | 81,051 | -0.40(-1.64%) |
Apr 25, 2023 | 25.34 | 25.70 | 24.65 | 24.65 | 52,878 | -0.75(-2.96%) |
Apr 24, 2023 | 25.49 | 25.58 | 24.65 | 25.40 | 50,249 | -0.23(-0.88%) |
Apr 21, 2023 | 25.22 | 25.91 | 24.59 | 25.63 | 127,394 | +0.57(+2.29%) |
Apr 20, 2023 | 25.55 | 25.55 | 24.31 | 25.06 | 144,334 | -0.49(-1.90%) |
Apr 19, 2023 | 25.87 | 25.87 | 25.07 | 25.54 | 102,284 | -0.21(-0.82%) |
Apr 18, 2023 | 25.99 | 26.01 | 25.46 | 25.75 | 36,400 | +0.07(+0.28%) |
Apr 17, 2023 | 25.06 | 26.37 | 25.06 | 25.68 | 63,217 | +0.68(+2.72%) |
Apr 14, 2023 | 25.57 | 25.91 | 24.25 | 25.00 | 52,081 | -0.56(-2.18%) |
Apr 13, 2023 | 25.13 | 26.25 | 24.27 | 25.56 | 68,350 | +0.10(+0.38%) |
Apr 12, 2023 | 24.44 | 25.87 | 22.96 | 25.46 | 96,584 | +1.04(+4.27%) |
Apr 11, 2023 | 24.14 | 24.65 | 24.05 | 24.42 | 49,915 | +0.37(+1.55%) |
Apr 10, 2023 | 22.79 | 24.48 | 22.79 | 24.05 | 51,658 | +0.61(+2.62%) |
Apr 06, 2023 | 23.24 | 23.63 | 22.23 | 23.43 | 106,811 | +0.15(+0.66%) |
Apr 05, 2023 | 24.42 | 24.86 | 23.04 | 23.28 | 121,574 | -1.08(-4.45%) |
Apr 04, 2023 | 25.37 | 25.45 | 23.45 | 24.36 | 156,509 | -0.86(-3.40%) |
Apr 03, 2023 | 23.44 | 25.66 | 22.87 | 25.22 | 108,088 | +1.53(+6.45%) |
Mar 31, 2023 | 22.63 | 25.45 | 21.99 | 23.69 | 446,179 | +1.37(+6.16%) |
Mar 30, 2023 | 26.88 | 27.09 | 21.82 | 22.32 | 605,407 | -4.56(-16.96%) |
Mar 29, 2023 | 27.53 | 28.05 | 26.71 | 26.88 | 104,478 | -0.44(-1.63%) |
Mar 28, 2023 | 27.48 | 28.30 | 26.67 | 27.32 | 122,698 | -0.16(-0.59%) |
Mar 27, 2023 | 28.41 | 30.72 | 27.48 | 27.48 | 115,286 | -0.61(-2.16%) |
Mar 24, 2023 | 28.36 | 30.31 | 27.89 | 28.09 | 109,670 | -0.27(-0.94%) |
Mar 23, 2023 | 29.75 | 30.94 | 28.35 | 28.35 | 76,218 | -1.39(-4.67%) |
Mar 22, 2023 | 31.38 | 31.38 | 29.75 | 29.75 | 54,237 | -0.97(-3.16%) |
Mar 21, 2023 | 29.48 | 32.05 | 29.48 | 30.72 | 90,265 | +2.01(+7.01%) |
Mar 20, 2023 | 30.31 | 31.36 | 28.70 | 28.70 | 126,241 | -0.93(-3.14%) |
Mar 17, 2023 | 31.60 | 32.63 | 29.11 | 29.63 | 129,814 | -2.85(-8.76%) |
Mar 16, 2023 | 32.34 | 33.54 | 32.34 | 32.48 | 62,119 | -0.26(-0.79%) |
Mar 15, 2023 | 33.28 | 33.84 | 31.52 | 32.74 | 100,114 | -0.73(-2.17%) |
Mar 14, 2023 | 33.10 | 36.37 | 32.86 | 33.46 | 103,218 | +1.00(+3.09%) |
Mar 13, 2023 | 31.10 | 32.61 | 29.91 | 32.46 | 160,310 | +0.67(+2.11%) |
Mar 10, 2023 | 32.36 | 34.35 | 31.26 | 31.79 | 159,841 | -0.97(-2.96%) |
Mar 09, 2023 | 35.66 | 36.13 | 32.74 | 32.76 | 133,049 | -3.08(-8.59%) |
Mar 08, 2023 | 36.13 | 36.83 | 35.32 | 35.84 | 51,728 | -0.29(-0.81%) |
Mar 07, 2023 | 36.74 | 36.83 | 35.31 | 36.13 | 98,736 | -0.54(-1.48%) |
Mar 06, 2023 | 38.39 | 38.43 | 35.56 | 36.67 | 205,275 | -1.76(-4.58%) |
Mar 03, 2023 | 37.61 | 39.00 | 36.44 | 38.43 | 135,645 | +1.25(+3.37%) |
Mar 02, 2023 | 35.55 | 37.97 | 34.85 | 37.18 | 151,805 | +1.74(+4.90%) |