Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.30 | 26.35 | 26.03 | 26.27 | 283,053 | -0.37(-1.39%) |
May 30, 2023 | 26.73 | 26.74 | 26.55 | 26.64 | 97,482 | -0.13(-0.47%) |
May 26, 2023 | 26.61 | 26.80 | 26.56 | 26.76 | 147,570 | +0.22(+0.84%) |
May 25, 2023 | 26.55 | 26.57 | 26.44 | 26.54 | 115,781 | -0.15(-0.55%) |
May 24, 2023 | 26.76 | 26.78 | 26.66 | 26.69 | 102,371 | -0.23(-0.87%) |
May 23, 2023 | 27.09 | 27.20 | 26.92 | 26.92 | 167,713 | -0.36(-1.32%) |
May 22, 2023 | 27.27 | 27.34 | 27.24 | 27.28 | 122,498 | +0.16(+0.57%) |
May 19, 2023 | 27.20 | 27.28 | 27.09 | 27.12 | 141,608 | +0.14(+0.50%) |
May 18, 2023 | 27.08 | 27.08 | 26.85 | 26.99 | 106,930 | -0.24(-0.89%) |
May 17, 2023 | 27.15 | 27.29 | 27.03 | 27.23 | 124,618 | +0.09(+0.32%) |
May 16, 2023 | 27.26 | 27.32 | 27.08 | 27.14 | 116,114 | -0.19(-0.71%) |
May 15, 2023 | 27.21 | 27.34 | 27.14 | 27.34 | 128,927 | +0.00(+0.00%) |
May 12, 2023 | 27.45 | 27.46 | 27.23 | 27.34 | 305,884 | +0.00(+0.00%) |
May 11, 2023 | 27.25 | 27.36 | 27.11 | 27.34 | 133,613 | -0.11(-0.39%) |
May 10, 2023 | 27.54 | 27.56 | 27.27 | 27.44 | 140,824 | -0.02(-0.07%) |
May 09, 2023 | 27.32 | 27.50 | 27.26 | 27.46 | 287,497 | -0.10(-0.35%) |
May 08, 2023 | 27.67 | 27.73 | 27.53 | 27.56 | 116,926 | +0.00(+0.00%) |
May 05, 2023 | 27.23 | 27.61 | 27.23 | 27.56 | 117,800 | +0.33(+1.21%) |
May 04, 2023 | 27.11 | 27.28 | 27.02 | 27.23 | 629,550 | -0.01(-0.04%) |
May 03, 2023 | 27.27 | 27.50 | 27.23 | 27.24 | 954,014 | -0.03(-0.11%) |
May 02, 2023 | 27.47 | 27.47 | 27.17 | 27.27 | 656,432 | -0.52(-1.89%) |
May 01, 2023 | 27.71 | 27.94 | 27.71 | 27.79 | 2,423,014 | +0.02(+0.07%) |
Apr 28, 2023 | 27.57 | 27.82 | 27.55 | 27.78 | 702,783 | -0.36(-1.28%) |
Apr 27, 2023 | 27.86 | 28.14 | 27.82 | 28.14 | 655,277 | +0.49(+1.76%) |
Apr 26, 2023 | 27.82 | 27.89 | 27.61 | 27.65 | 2,489,918 | +0.12(+0.42%) |
Apr 25, 2023 | 27.86 | 27.86 | 27.53 | 27.53 | 58,481 | -0.81(-2.85%) |
Apr 24, 2023 | 28.19 | 28.36 | 28.19 | 28.34 | 588,527 | +0.19(+0.69%) |
Apr 21, 2023 | 28.06 | 28.19 | 27.95 | 28.14 | 252,167 | -0.06(-0.21%) |
Apr 20, 2023 | 28.24 | 28.27 | 28.13 | 28.20 | 67,664 | -0.14(-0.48%) |
Apr 19, 2023 | 28.13 | 28.37 | 28.12 | 28.34 | 115,154 | +0.25(+0.90%) |
Apr 18, 2023 | 28.06 | 28.10 | 27.99 | 28.09 | 130,715 | +0.22(+0.80%) |
Apr 17, 2023 | 27.91 | 27.95 | 27.77 | 27.86 | 408,730 | -0.18(-0.62%) |
Apr 14, 2023 | 28.11 | 28.14 | 27.91 | 28.04 | 220,012 | -0.08(-0.28%) |
Apr 13, 2023 | 28.01 | 28.12 | 27.97 | 28.12 | 166,002 | +0.33(+1.19%) |
Apr 12, 2023 | 27.87 | 27.98 | 27.79 | 27.79 | 229,136 | +0.33(+1.20%) |
Apr 11, 2023 | 27.51 | 27.54 | 27.42 | 27.45 | 174,960 | -0.34(-1.22%) |
Apr 10, 2023 | 27.71 | 27.86 | 27.63 | 27.79 | 197,665 | -0.06(-0.21%) |
Apr 06, 2023 | 27.71 | 27.92 | 27.70 | 27.85 | 125,156 | +0.35(+1.27%) |
Apr 05, 2023 | 27.50 | 27.59 | 27.40 | 27.50 | 211,588 | +0.18(+0.68%) |
Apr 04, 2023 | 27.30 | 27.41 | 27.24 | 27.32 | 100,363 | +0.18(+0.64%) |
Apr 03, 2023 | 26.95 | 27.16 | 26.95 | 27.14 | 1,436,254 | +0.05(+0.18%) |
Mar 31, 2023 | 27.16 | 27.20 | 27.02 | 27.09 | 201,007 | -0.06(-0.21%) |
Mar 30, 2023 | 27.16 | 27.17 | 27.05 | 27.15 | 752,504 | +0.47(+1.75%) |
Mar 29, 2023 | 26.57 | 26.71 | 26.49 | 26.69 | 73,697 | +0.46(+1.74%) |
Mar 28, 2023 | 26.13 | 26.28 | 26.12 | 26.23 | 61,890 | +0.08(+0.30%) |
Mar 27, 2023 | 25.98 | 26.18 | 25.91 | 26.15 | 149,463 | +0.40(+1.55%) |
Mar 24, 2023 | 25.60 | 25.78 | 25.41 | 25.75 | 223,123 | -0.23(-0.90%) |
Mar 23, 2023 | 26.41 | 26.54 | 25.84 | 25.99 | 203,629 | -0.14(-0.52%) |
Mar 22, 2023 | 26.37 | 26.64 | 26.10 | 26.12 | 159,877 | -0.22(-0.85%) |
Mar 21, 2023 | 26.35 | 26.40 | 26.25 | 26.35 | 170,029 | +0.76(+2.96%) |
Mar 20, 2023 | 25.31 | 25.69 | 25.31 | 25.59 | 133,202 | +0.53(+2.09%) |
Mar 17, 2023 | 25.16 | 25.16 | 24.83 | 25.06 | 362,969 | -0.56(-2.20%) |
Mar 16, 2023 | 25.02 | 25.64 | 25.00 | 25.63 | 257,419 | +0.30(+1.19%) |
Mar 15, 2023 | 24.79 | 25.34 | 24.79 | 25.33 | 420,243 | -1.06(-4.02%) |
Mar 14, 2023 | 26.35 | 26.44 | 26.22 | 26.39 | 318,566 | +0.61(+2.38%) |
Mar 13, 2023 | 25.79 | 26.02 | 25.71 | 25.77 | 357,521 | -0.43(-1.63%) |
Mar 10, 2023 | 26.47 | 26.56 | 26.14 | 26.20 | 211,764 | -0.28(-1.06%) |
Mar 09, 2023 | 26.71 | 26.78 | 26.44 | 26.48 | 309,130 | -0.33(-1.23%) |
Mar 08, 2023 | 26.69 | 26.89 | 26.64 | 26.81 | 524,077 | +0.25(+0.95%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.54 | 26.56 | 1,050,556 | -0.58(-2.15%) |
Mar 06, 2023 | 27.05 | 27.19 | 27.02 | 27.14 | 129,623 | +0.10(+0.36%) |
Mar 03, 2023 | 26.74 | 27.06 | 26.71 | 27.05 | 152,476 | +0.50(+1.87%) |
Mar 02, 2023 | 26.40 | 26.60 | 26.39 | 26.55 | 174,705 | -0.17(-0.62%) |