Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.24 | 27.29 | 26.64 | 26.94 | 63,812,828 | -0.46(-1.66%) |
May 30, 2023 | 27.45 | 27.61 | 27.09 | 27.39 | 43,138,052 | -0.05(-0.18%) |
May 26, 2023 | 27.33 | 27.53 | 26.94 | 27.44 | 59,714,340 | +0.14(+0.50%) |
May 25, 2023 | 27.13 | 27.37 | 27.02 | 27.30 | 41,811,308 | +0.07(+0.25%) |
May 24, 2023 | 27.46 | 27.63 | 27.14 | 27.24 | 52,190,592 | -0.47(-1.68%) |
May 23, 2023 | 27.45 | 28.19 | 27.43 | 27.70 | 53,010,964 | +0.23(+0.85%) |
May 22, 2023 | 27.43 | 27.57 | 27.15 | 27.47 | 37,603,324 | +0.22(+0.82%) |
May 19, 2023 | 27.58 | 27.79 | 27.17 | 27.25 | 51,649,888 | -0.35(-1.26%) |
May 18, 2023 | 27.57 | 27.62 | 27.14 | 27.59 | 52,752,504 | -0.10(-0.35%) |
May 17, 2023 | 26.89 | 27.78 | 26.88 | 27.69 | 63,676,056 | +1.17(+4.42%) |
May 16, 2023 | 26.93 | 27.04 | 26.49 | 26.52 | 34,390,292 | -0.28(-1.05%) |
May 15, 2023 | 26.27 | 26.96 | 26.20 | 26.80 | 39,830,524 | +0.54(+2.07%) |
May 12, 2023 | 26.67 | 26.70 | 26.05 | 26.26 | 39,351,432 | -0.29(-1.10%) |
May 11, 2023 | 26.18 | 26.65 | 26.05 | 26.55 | 35,984,548 | +0.07(+0.26%) |
May 10, 2023 | 27.10 | 27.14 | 26.19 | 26.48 | 45,824,992 | -0.33(-1.23%) |
May 09, 2023 | 26.58 | 26.97 | 26.40 | 26.81 | 33,194,914 | -0.03(-0.11%) |
May 08, 2023 | 27.22 | 27.28 | 26.81 | 26.84 | 35,303,860 | -0.02(-0.07%) |
May 05, 2023 | 26.77 | 27.03 | 26.63 | 26.86 | 51,726,720 | +0.70(+2.67%) |
May 04, 2023 | 26.73 | 26.96 | 26.01 | 26.16 | 84,822,400 | -0.84(-3.12%) |
May 03, 2023 | 27.29 | 27.62 | 26.96 | 27.00 | 52,679,696 | -0.29(-1.07%) |
May 02, 2023 | 27.96 | 27.97 | 26.86 | 27.29 | 73,005,376 | -0.85(-3.03%) |
May 01, 2023 | 28.59 | 28.63 | 28.11 | 28.15 | 35,150,472 | -0.23(-0.82%) |
Apr 28, 2023 | 27.65 | 28.53 | 27.63 | 28.38 | 47,038,128 | +0.38(+1.35%) |
Apr 27, 2023 | 27.64 | 28.19 | 27.64 | 28.00 | 34,094,756 | +0.44(+1.58%) |
Apr 26, 2023 | 27.88 | 28.05 | 27.43 | 27.57 | 47,922,800 | -0.39(-1.39%) |
Apr 25, 2023 | 28.54 | 28.63 | 27.93 | 27.95 | 51,257,804 | -0.89(-3.09%) |
Apr 24, 2023 | 28.87 | 28.98 | 28.68 | 28.85 | 28,889,642 | -0.11(-0.37%) |
Apr 21, 2023 | 28.84 | 29.05 | 28.50 | 28.95 | 46,178,256 | -0.03(-0.10%) |
Apr 20, 2023 | 28.92 | 29.30 | 28.86 | 28.98 | 44,531,756 | -0.15(-0.53%) |
Apr 19, 2023 | 29.20 | 29.27 | 28.87 | 29.14 | 67,621,680 | -0.48(-1.64%) |
Apr 18, 2023 | 29.85 | 29.98 | 28.88 | 29.62 | 118,096,680 | +0.18(+0.63%) |
Apr 17, 2023 | 28.86 | 29.48 | 28.50 | 29.44 | 86,150,560 | +0.82(+2.88%) |
Apr 14, 2023 | 28.40 | 28.95 | 28.35 | 28.61 | 83,682,744 | +0.93(+3.36%) |
Apr 13, 2023 | 27.68 | 27.76 | 27.37 | 27.68 | 53,887,440 | +0.08(+0.28%) |
Apr 12, 2023 | 27.80 | 28.12 | 27.50 | 27.60 | 45,692,728 | -0.22(-0.80%) |
Apr 11, 2023 | 27.16 | 27.87 | 27.10 | 27.83 | 60,601,660 | +0.75(+2.76%) |
Apr 10, 2023 | 26.82 | 27.24 | 26.80 | 27.08 | 41,824,884 | +0.10(+0.36%) |
Apr 06, 2023 | 26.87 | 27.15 | 26.77 | 26.98 | 42,523,496 | +0.19(+0.72%) |
Apr 05, 2023 | 26.81 | 27.03 | 26.62 | 26.79 | 49,294,004 | -0.33(-1.22%) |
Apr 04, 2023 | 27.67 | 27.77 | 26.81 | 27.12 | 57,986,332 | -0.59(-2.13%) |
Apr 03, 2023 | 27.76 | 28.09 | 27.45 | 27.71 | 53,624,124 | -0.01(-0.03%) |
Mar 31, 2023 | 27.74 | 27.80 | 27.39 | 27.72 | 58,273,044 | +0.29(+1.06%) |
Mar 30, 2023 | 28.03 | 28.17 | 27.25 | 27.43 | 69,570,672 | -0.36(-1.29%) |
Mar 29, 2023 | 27.61 | 27.88 | 27.37 | 27.79 | 64,603,932 | +0.53(+1.96%) |
Mar 28, 2023 | 27.51 | 27.77 | 27.12 | 27.26 | 65,290,320 | -0.36(-1.30%) |
Mar 27, 2023 | 27.07 | 27.76 | 27.05 | 27.61 | 105,720,560 | +1.31(+4.97%) |
Mar 24, 2023 | 25.78 | 26.45 | 25.51 | 26.31 | 100,053,344 | +0.16(+0.63%) |
Mar 23, 2023 | 27.14 | 27.23 | 25.97 | 26.14 | 108,625,112 | -0.65(-2.42%) |
Mar 22, 2023 | 27.83 | 27.86 | 26.79 | 26.79 | 79,281,824 | -0.92(-3.32%) |
Mar 21, 2023 | 27.75 | 28.09 | 27.63 | 27.71 | 87,470,504 | +0.81(+3.03%) |
Mar 20, 2023 | 27.37 | 27.56 | 26.80 | 26.90 | 83,961,360 | -0.07(-0.25%) |
Mar 17, 2023 | 27.78 | 27.78 | 26.77 | 26.96 | 135,090,832 | -1.11(-3.97%) |
Mar 16, 2023 | 27.51 | 28.56 | 27.25 | 28.08 | 111,854,488 | +0.47(+1.68%) |
Mar 15, 2023 | 27.02 | 27.68 | 26.83 | 27.61 | 135,168,064 | -0.26(-0.94%) |
Mar 14, 2023 | 29.07 | 29.17 | 27.59 | 27.88 | 159,004,912 | +0.24(+0.88%) |
Mar 13, 2023 | 28.03 | 28.80 | 27.01 | 27.63 | 231,052,080 | -1.71(-5.81%) |
Mar 10, 2023 | 29.39 | 30.09 | 28.03 | 29.34 | 170,573,296 | -0.26(-0.88%) |
Mar 09, 2023 | 31.29 | 31.39 | 29.38 | 29.60 | 116,041,928 | -1.96(-6.20%) |
Mar 08, 2023 | 31.66 | 31.96 | 31.44 | 31.56 | 41,272,880 | -0.43(-1.33%) |
Mar 07, 2023 | 32.81 | 32.86 | 31.79 | 31.99 | 54,508,040 | -1.06(-3.20%) |
Mar 06, 2023 | 33.19 | 33.50 | 32.94 | 33.04 | 37,793,956 | -0.07(-0.20%) |
Mar 03, 2023 | 32.62 | 33.24 | 32.62 | 33.11 | 40,349,216 | +0.65(+2.00%) |
Mar 02, 2023 | 32.63 | 32.66 | 31.99 | 32.46 | 46,058,624 | -0.42(-1.27%) |