Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.50 | 26.61 | 25.50 | 25.59 | 1,282,347 | -1.19(-4.44%) |
May 30, 2023 | 27.61 | 27.93 | 26.63 | 26.78 | 1,227,435 | -0.77(-2.80%) |
May 26, 2023 | 27.17 | 27.59 | 26.63 | 27.55 | 1,627,269 | +0.49(+1.82%) |
May 25, 2023 | 27.34 | 27.72 | 26.92 | 27.06 | 762,584 | -0.38(-1.37%) |
May 24, 2023 | 27.75 | 27.84 | 27.34 | 27.44 | 712,448 | -0.58(-2.07%) |
May 23, 2023 | 27.96 | 28.41 | 27.76 | 28.02 | 1,100,567 | -0.14(-0.48%) |
May 22, 2023 | 28.76 | 28.90 | 28.09 | 28.15 | 1,036,147 | -0.52(-1.82%) |
May 19, 2023 | 29.22 | 29.32 | 28.38 | 28.67 | 1,301,140 | -0.30(-1.03%) |
May 18, 2023 | 27.53 | 29.17 | 27.48 | 28.97 | 2,101,183 | +1.31(+4.75%) |
May 17, 2023 | 27.06 | 27.85 | 26.98 | 27.66 | 1,157,093 | +0.73(+2.73%) |
May 16, 2023 | 27.80 | 28.04 | 26.90 | 26.92 | 1,103,429 | -1.07(-3.83%) |
May 15, 2023 | 27.57 | 28.09 | 27.27 | 28.00 | 871,423 | +0.66(+2.40%) |
May 12, 2023 | 27.16 | 27.36 | 27.01 | 27.34 | 820,401 | +0.37(+1.36%) |
May 11, 2023 | 27.22 | 27.58 | 26.96 | 26.97 | 920,244 | -0.65(-2.36%) |
May 10, 2023 | 28.36 | 28.43 | 27.28 | 27.62 | 881,961 | -0.16(-0.59%) |
May 09, 2023 | 27.76 | 27.96 | 27.45 | 27.79 | 640,566 | -0.33(-1.16%) |
May 08, 2023 | 28.66 | 28.77 | 27.83 | 28.11 | 729,263 | -0.14(-0.51%) |
May 05, 2023 | 27.95 | 28.29 | 27.71 | 28.26 | 1,049,485 | +0.97(+3.54%) |
May 04, 2023 | 27.96 | 28.13 | 26.58 | 27.29 | 1,499,120 | -0.66(-2.36%) |
May 03, 2023 | 29.11 | 29.55 | 27.86 | 27.95 | 2,133,499 | -1.11(-3.82%) |
May 02, 2023 | 28.06 | 29.18 | 27.21 | 29.06 | 2,136,917 | +0.56(+1.98%) |
May 01, 2023 | 28.14 | 28.89 | 27.97 | 28.49 | 1,270,167 | +0.66(+2.37%) |
Apr 28, 2023 | 26.46 | 28.10 | 26.46 | 27.83 | 2,320,245 | +1.07(+4.01%) |
Apr 27, 2023 | 26.43 | 26.86 | 25.81 | 26.76 | 1,592,542 | +0.61(+2.34%) |
Apr 26, 2023 | 26.16 | 26.50 | 25.96 | 26.15 | 858,790 | -0.25(-0.94%) |
Apr 25, 2023 | 27.16 | 27.42 | 26.37 | 26.40 | 964,610 | -1.29(-4.67%) |
Apr 24, 2023 | 27.10 | 27.71 | 27.04 | 27.69 | 779,986 | +0.67(+2.48%) |
Apr 21, 2023 | 27.31 | 27.38 | 26.88 | 27.02 | 785,526 | -0.49(-1.78%) |
Apr 20, 2023 | 27.66 | 27.87 | 27.33 | 27.51 | 945,365 | -0.52(-1.84%) |
Apr 19, 2023 | 28.04 | 28.15 | 27.81 | 28.03 | 829,911 | -0.24(-0.85%) |
Apr 18, 2023 | 28.43 | 28.51 | 28.02 | 28.26 | 510,875 | -0.10(-0.34%) |
Apr 17, 2023 | 28.67 | 28.67 | 28.15 | 28.36 | 751,260 | -0.17(-0.60%) |
Apr 14, 2023 | 29.00 | 29.17 | 28.04 | 28.53 | 1,036,768 | -0.40(-1.39%) |
Apr 13, 2023 | 28.47 | 29.00 | 28.09 | 28.94 | 816,790 | +0.61(+2.16%) |
Apr 12, 2023 | 29.39 | 29.39 | 28.19 | 28.32 | 914,216 | -0.57(-1.99%) |
Apr 11, 2023 | 28.60 | 29.06 | 28.51 | 28.90 | 801,771 | +0.35(+1.24%) |
Apr 10, 2023 | 27.32 | 28.64 | 27.31 | 28.54 | 1,204,785 | +1.26(+4.63%) |
Apr 06, 2023 | 27.42 | 27.43 | 27.03 | 27.28 | 938,618 | -0.24(-0.87%) |
Apr 05, 2023 | 27.63 | 27.75 | 27.19 | 27.52 | 1,323,588 | -0.61(-2.18%) |
Apr 04, 2023 | 29.00 | 29.00 | 27.80 | 28.13 | 841,534 | -0.86(-2.97%) |
Apr 03, 2023 | 28.86 | 29.40 | 28.76 | 28.99 | 924,010 | +0.33(+1.14%) |
Mar 31, 2023 | 28.58 | 28.77 | 28.19 | 28.67 | 1,396,901 | +0.30(+1.05%) |
Mar 30, 2023 | 29.02 | 29.07 | 28.27 | 28.37 | 641,307 | -0.14(-0.50%) |
Mar 29, 2023 | 28.58 | 28.80 | 28.22 | 28.51 | 1,092,352 | +0.44(+1.57%) |
Mar 28, 2023 | 27.91 | 28.24 | 27.91 | 28.07 | 781,923 | +0.15(+0.55%) |
Mar 27, 2023 | 28.09 | 28.48 | 27.83 | 27.92 | 944,773 | +0.34(+1.25%) |
Mar 24, 2023 | 26.78 | 27.59 | 26.57 | 27.58 | 653,051 | +0.40(+1.48%) |
Mar 23, 2023 | 28.07 | 28.64 | 26.92 | 27.17 | 1,114,310 | -0.77(-2.74%) |
Mar 22, 2023 | 28.47 | 29.00 | 27.92 | 27.94 | 846,812 | -0.71(-2.47%) |
Mar 21, 2023 | 28.59 | 29.05 | 28.44 | 28.65 | 1,039,232 | +0.77(+2.75%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.48 | 27.88 | 1,541,977 | +0.43(+1.57%) |
Mar 17, 2023 | 27.90 | 27.91 | 27.01 | 27.45 | 5,034,206 | -0.69(-2.45%) |
Mar 16, 2023 | 26.80 | 28.19 | 26.57 | 28.14 | 1,429,751 | +0.79(+2.87%) |
Mar 15, 2023 | 28.63 | 28.94 | 27.07 | 27.36 | 2,406,135 | -2.41(-8.11%) |
Mar 14, 2023 | 29.83 | 30.14 | 29.17 | 29.77 | 1,294,157 | +0.88(+3.05%) |
Mar 13, 2023 | 29.11 | 29.61 | 28.77 | 28.89 | 1,051,576 | -1.00(-3.33%) |
Mar 10, 2023 | 31.17 | 31.19 | 29.71 | 29.88 | 1,054,997 | -1.45(-4.61%) |
Mar 09, 2023 | 32.70 | 32.87 | 31.30 | 31.33 | 950,984 | -1.35(-4.13%) |
Mar 08, 2023 | 32.68 | 33.04 | 32.21 | 32.68 | 816,959 | -0.08(-0.23%) |
Mar 07, 2023 | 34.01 | 34.26 | 32.28 | 32.76 | 1,368,001 | -1.31(-3.85%) |
Mar 06, 2023 | 34.91 | 35.07 | 33.70 | 34.07 | 1,674,077 | -1.10(-3.13%) |
Mar 03, 2023 | 34.71 | 35.37 | 34.38 | 35.17 | 1,481,329 | +0.58(+1.69%) |
Mar 02, 2023 | 33.03 | 34.67 | 32.89 | 34.58 | 1,914,856 | +1.23(+3.67%) |