Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.40 | 27.46 | 27.12 | 27.41 | 73,879 | -0.09(-0.33%) |
May 30, 2023 | 27.61 | 27.75 | 27.40 | 27.50 | 99,147 | -0.34(-1.22%) |
May 26, 2023 | 27.80 | 28.09 | 27.72 | 27.84 | 66,996 | -0.17(-0.61%) |
May 25, 2023 | 27.74 | 28.06 | 27.73 | 28.01 | 168,365 | +0.54(+1.97%) |
May 24, 2023 | 27.00 | 27.53 | 27.00 | 27.47 | 97,676 | +0.45(+1.67%) |
May 23, 2023 | 27.27 | 27.31 | 26.96 | 27.02 | 79,797 | -0.08(-0.30%) |
May 22, 2023 | 27.10 | 27.16 | 26.95 | 27.10 | 73,199 | +0.11(+0.41%) |
May 19, 2023 | 27.37 | 27.52 | 26.73 | 26.99 | 156,058 | -0.50(-1.82%) |
May 18, 2023 | 27.44 | 27.62 | 27.37 | 27.49 | 142,728 | +0.72(+2.69%) |
May 17, 2023 | 26.75 | 26.98 | 26.72 | 26.77 | 112,744 | +0.19(+0.71%) |
May 16, 2023 | 26.10 | 26.68 | 26.05 | 26.58 | 118,349 | +0.67(+2.59%) |
May 15, 2023 | 25.89 | 25.95 | 25.73 | 25.91 | 64,079 | -0.09(-0.35%) |
May 12, 2023 | 25.84 | 26.05 | 25.74 | 26.00 | 79,653 | +0.10(+0.39%) |
May 11, 2023 | 25.56 | 25.96 | 25.49 | 25.90 | 128,579 | +0.44(+1.73%) |
May 10, 2023 | 25.37 | 25.67 | 25.21 | 25.46 | 120,100 | +0.12(+0.47%) |
May 09, 2023 | 25.59 | 25.60 | 25.29 | 25.34 | 62,834 | -0.36(-1.38%) |
May 08, 2023 | 25.68 | 25.75 | 25.46 | 25.70 | 66,483 | -0.05(-0.21%) |
May 05, 2023 | 25.97 | 26.19 | 25.71 | 25.75 | 136,663 | +0.78(+3.12%) |
May 04, 2023 | 25.37 | 25.39 | 24.72 | 24.97 | 157,138 | -0.34(-1.34%) |
May 03, 2023 | 25.72 | 25.88 | 25.27 | 25.31 | 112,387 | -0.40(-1.56%) |
May 02, 2023 | 26.56 | 26.57 | 25.70 | 25.71 | 120,378 | -1.05(-3.92%) |
May 01, 2023 | 26.14 | 26.76 | 26.12 | 26.76 | 41,912 | +0.27(+1.02%) |
Apr 28, 2023 | 26.50 | 26.66 | 26.35 | 26.49 | 40,721 | -0.01(-0.04%) |
Apr 27, 2023 | 26.74 | 26.89 | 26.43 | 26.50 | 73,200 | +0.00(+0.00%) |
Apr 26, 2023 | 25.96 | 26.59 | 25.93 | 26.50 | 109,947 | +0.30(+1.15%) |
Apr 25, 2023 | 26.43 | 26.60 | 26.08 | 26.20 | 108,147 | -0.28(-1.06%) |
Apr 24, 2023 | 26.65 | 26.83 | 26.41 | 26.48 | 106,769 | -0.14(-0.54%) |
Apr 21, 2023 | 26.39 | 26.88 | 26.22 | 26.62 | 145,356 | +0.57(+2.21%) |
Apr 20, 2023 | 26.05 | 26.16 | 25.82 | 26.05 | 66,477 | -0.23(-0.88%) |
Apr 19, 2023 | 26.54 | 26.57 | 26.23 | 26.28 | 103,411 | +0.26(+1.01%) |
Apr 18, 2023 | 26.32 | 26.36 | 25.85 | 26.02 | 107,197 | -0.19(-0.73%) |
Apr 17, 2023 | 26.12 | 26.59 | 26.12 | 26.21 | 174,762 | +0.25(+0.96%) |
Apr 14, 2023 | 25.50 | 26.26 | 25.40 | 25.96 | 137,267 | +0.88(+3.51%) |
Apr 13, 2023 | 25.05 | 25.23 | 24.88 | 25.08 | 137,742 | -0.68(-2.64%) |
Apr 12, 2023 | 25.62 | 26.05 | 25.60 | 25.76 | 93,285 | -0.23(-0.88%) |
Apr 11, 2023 | 26.10 | 26.16 | 25.92 | 25.99 | 44,670 | -0.33(-1.25%) |
Apr 10, 2023 | 26.31 | 26.55 | 26.23 | 26.32 | 83,340 | +0.39(+1.50%) |
Apr 06, 2023 | 25.79 | 26.03 | 25.73 | 25.93 | 102,005 | +0.39(+1.53%) |
Apr 05, 2023 | 25.37 | 25.79 | 25.23 | 25.54 | 58,878 | +0.05(+0.20%) |
Apr 04, 2023 | 26.39 | 26.39 | 25.38 | 25.49 | 170,355 | -0.96(-3.63%) |
Apr 03, 2023 | 26.65 | 26.75 | 26.30 | 26.45 | 80,204 | -0.39(-1.45%) |
Mar 31, 2023 | 26.57 | 26.93 | 26.49 | 26.84 | 50,592 | +0.29(+1.09%) |
Mar 30, 2023 | 26.96 | 27.00 | 26.49 | 26.55 | 87,101 | -0.44(-1.63%) |
Mar 29, 2023 | 27.01 | 27.07 | 26.78 | 26.99 | 141,944 | +0.29(+1.09%) |
Mar 28, 2023 | 27.06 | 27.10 | 26.70 | 26.70 | 59,539 | -0.47(-1.73%) |
Mar 27, 2023 | 27.37 | 27.50 | 27.13 | 27.17 | 132,364 | +0.55(+2.08%) |
Mar 24, 2023 | 26.11 | 26.65 | 25.99 | 26.62 | 137,272 | +0.55(+2.09%) |
Mar 23, 2023 | 26.60 | 26.68 | 25.93 | 26.07 | 110,405 | -0.68(-2.54%) |
Mar 22, 2023 | 27.64 | 27.64 | 26.60 | 26.75 | 176,311 | -0.92(-3.32%) |
Mar 21, 2023 | 26.98 | 27.78 | 26.98 | 27.67 | 191,742 | +1.02(+3.83%) |
Mar 20, 2023 | 26.54 | 26.94 | 26.48 | 26.65 | 152,020 | -0.01(-0.04%) |
Mar 17, 2023 | 27.52 | 27.60 | 26.36 | 26.66 | 233,103 | -1.65(-5.83%) |
Mar 16, 2023 | 28.06 | 28.50 | 27.99 | 28.31 | 126,665 | -0.07(-0.25%) |
Mar 15, 2023 | 28.21 | 28.60 | 27.80 | 28.38 | 148,972 | -0.48(-1.66%) |
Mar 14, 2023 | 28.70 | 28.99 | 28.62 | 28.86 | 67,325 | +0.36(+1.26%) |
Mar 13, 2023 | 28.92 | 29.05 | 28.49 | 28.50 | 129,943 | -1.40(-4.68%) |
Mar 10, 2023 | 30.58 | 30.60 | 29.90 | 29.90 | 101,149 | -1.33(-4.26%) |
Mar 09, 2023 | 31.41 | 31.41 | 31.08 | 31.23 | 87,634 | -0.58(-1.82%) |
Mar 08, 2023 | 31.82 | 31.84 | 31.45 | 31.81 | 75,877 | +0.04(+0.13%) |
Mar 07, 2023 | 31.14 | 31.81 | 31.14 | 31.77 | 59,247 | +1.10(+3.57%) |
Mar 06, 2023 | 30.45 | 30.71 | 30.44 | 30.67 | 25,635 | +0.34(+1.12%) |
Mar 03, 2023 | 30.76 | 30.90 | 30.32 | 30.34 | 40,241 | -0.64(-2.08%) |
Mar 02, 2023 | 31.09 | 31.10 | 30.90 | 30.98 | 49,756 | +0.08(+0.26%) |