Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.47 | 27.60 | 27.41 | 27.59 | 174,807 | +0.12(+0.44%) |
May 30, 2023 | 27.37 | 27.47 | 27.36 | 27.47 | 129,487 | +0.17(+0.62%) |
May 29, 2023 | 27.36 | 27.39 | 27.30 | 27.30 | 42,547 | +0.00(+0.00%) |
May 26, 2023 | 27.30 | 27.32 | 27.20 | 27.30 | 277,505 | +0.00(+0.00%) |
May 25, 2023 | 27.37 | 27.37 | 27.28 | 27.30 | 138,634 | -0.06(-0.22%) |
May 24, 2023 | 27.49 | 27.49 | 27.34 | 27.36 | 62,631 | -0.17(-0.62%) |
May 23, 2023 | 27.59 | 27.59 | 27.49 | 27.53 | 115,971 | -0.17(-0.61%) |
May 19, 2023 | 27.70 | 0 | +0.10(+0.36%) | |||
May 18, 2023 | 27.67 | 27.67 | 27.59 | 27.60 | 116,346 | -0.17(-0.61%) |
May 17, 2023 | 27.77 | 27.77 | 27.70 | 27.77 | 120,494 | -0.02(-0.07%) |
May 16, 2023 | 27.87 | 27.87 | 27.74 | 27.79 | 74,312 | -0.16(-0.57%) |
May 15, 2023 | 27.99 | 28.01 | 27.92 | 27.95 | 69,454 | -0.13(-0.46%) |
May 12, 2023 | 28.16 | 28.16 | 28.05 | 28.08 | 107,804 | -0.07(-0.25%) |
May 11, 2023 | 28.14 | 28.17 | 28.09 | 28.15 | 73,723 | +0.18(+0.64%) |
May 10, 2023 | 27.96 | 28.05 | 27.92 | 27.97 | 73,210 | +0.07(+0.25%) |
May 09, 2023 | 27.84 | 27.90 | 27.84 | 27.90 | 126,858 | +0.03(+0.11%) |
May 08, 2023 | 27.86 | 27.93 | 27.83 | 27.87 | 121,174 | -0.11(-0.39%) |
May 05, 2023 | 27.97 | 27.99 | 27.93 | 27.98 | 170,517 | -0.17(-0.60%) |
May 04, 2023 | 28.14 | 28.28 | 28.11 | 28.15 | 518,078 | -0.03(-0.11%) |
May 03, 2023 | 28.17 | 28.23 | 28.14 | 28.18 | 272,736 | +0.10(+0.36%) |
May 02, 2023 | 27.90 | 28.15 | 27.90 | 28.08 | 198,457 | +0.26(+0.93%) |
May 01, 2023 | 28.07 | 28.07 | 27.82 | 27.82 | 112,238 | -0.30(-1.07%) |
Apr 28, 2023 | 28.06 | 28.13 | 27.99 | 28.12 | 101,321 | +0.27(+0.97%) |
Apr 27, 2023 | 27.97 | 27.97 | 27.85 | 27.85 | 95,136 | -0.20(-0.71%) |
Apr 26, 2023 | 28.15 | 28.15 | 28.01 | 28.05 | 131,905 | -0.14(-0.50%) |
Apr 25, 2023 | 28.03 | 28.22 | 28.03 | 28.19 | 166,634 | +0.24(+0.86%) |
Apr 24, 2023 | 27.93 | 27.96 | 27.90 | 27.95 | 101,791 | -0.05(-0.18%) |
Apr 21, 2023 | 27.99 | 28.01 | 27.88 | 28.00 | 101,211 | +0.10(+0.36%) |
Apr 20, 2023 | 27.83 | 27.90 | 27.82 | 27.90 | 121,330 | +0.18(+0.65%) |
Apr 19, 2023 | 27.73 | 27.74 | 27.68 | 27.72 | 61,600 | -0.03(-0.11%) |
Apr 18, 2023 | 27.67 | 27.78 | 27.67 | 27.75 | 93,824 | +0.06(+0.22%) |
Apr 17, 2023 | 27.71 | 27.72 | 27.65 | 27.69 | 81,129 | -0.07(-0.25%) |
Apr 14, 2023 | 27.87 | 27.87 | 27.69 | 27.76 | 101,176 | -0.11(-0.39%) |
Apr 13, 2023 | 27.97 | 28.03 | 27.87 | 27.87 | 181,488 | -0.14(-0.50%) |
Apr 12, 2023 | 28.06 | 28.06 | 27.90 | 28.01 | 123,178 | +0.05(+0.18%) |
Apr 11, 2023 | 27.97 | 27.97 | 27.87 | 27.96 | 132,050 | -0.01(-0.04%) |
Apr 10, 2023 | 28.01 | 28.04 | 27.93 | 27.97 | 56,306 | -0.18(-0.64%) |
Apr 06, 2023 | 28.15 | 0 | -0.02(-0.07%) | |||
Apr 05, 2023 | 28.16 | 28.23 | 28.10 | 28.17 | 229,481 | +0.03(+0.11%) |
Apr 04, 2023 | 27.95 | 28.19 | 27.94 | 28.14 | 246,206 | +0.11(+0.39%) |
Apr 03, 2023 | 27.89 | 28.10 | 27.87 | 28.03 | 170,395 | +0.08(+0.29%) |
Mar 31, 2023 | 27.88 | 27.96 | 27.86 | 27.95 | 147,583 | +0.07(+0.25%) |
Mar 30, 2023 | 27.82 | 27.93 | 27.82 | 27.88 | 119,404 | +0.00(+0.00%) |
Mar 29, 2023 | 27.82 | 27.91 | 27.82 | 27.88 | 157,857 | +0.03(+0.11%) |
Mar 28, 2023 | 27.86 | 27.87 | 27.77 | 27.85 | 189,353 | -0.07(-0.25%) |
Mar 27, 2023 | 28.06 | 28.07 | 27.89 | 27.92 | 222,789 | -0.24(-0.85%) |
Mar 24, 2023 | 28.27 | 28.30 | 28.14 | 28.16 | 136,810 | -0.02(-0.07%) |
Mar 23, 2023 | 28.15 | 28.22 | 28.09 | 28.18 | 171,093 | -0.10(-0.35%) |
Mar 22, 2023 | 27.95 | 28.28 | 27.94 | 28.28 | 169,969 | +0.28(+1.00%) |
Mar 21, 2023 | 27.98 | 28.15 | 27.98 | 28.00 | 113,590 | -0.06(-0.21%) |
Mar 20, 2023 | 28.25 | 28.26 | 28.05 | 28.06 | 101,099 | -0.13(-0.46%) |
Mar 17, 2023 | 28.12 | 28.32 | 28.10 | 28.19 | 129,599 | +0.22(+0.79%) |
Mar 16, 2023 | 28.32 | 28.37 | 27.97 | 27.97 | 216,395 | -0.35(-1.24%) |
Mar 15, 2023 | 28.41 | 28.48 | 28.10 | 28.32 | 426,840 | +0.21(+0.75%) |
Mar 14, 2023 | 28.26 | 28.29 | 28.10 | 28.11 | 177,966 | -0.19(-0.67%) |
Mar 13, 2023 | 28.36 | 28.47 | 28.28 | 28.30 | 504,662 | +0.33(+1.18%) |
Mar 10, 2023 | 27.80 | 28.03 | 27.80 | 27.97 | 251,972 | +0.29(+1.05%) |
Mar 09, 2023 | 27.57 | 27.72 | 27.55 | 27.68 | 171,219 | +0.16(+0.58%) |
Mar 08, 2023 | 27.55 | 27.61 | 27.47 | 27.52 | 217,947 | +0.08(+0.29%) |
Mar 07, 2023 | 27.45 | 27.45 | 27.35 | 27.44 | 183,207 | +0.05(+0.18%) |
Mar 06, 2023 | 27.51 | 27.51 | 27.37 | 27.39 | 93,384 | -0.05(-0.18%) |
Mar 03, 2023 | 27.31 | 27.44 | 27.30 | 27.44 | 174,346 | +0.28(+1.03%) |
Mar 02, 2023 | 27.15 | 27.19 | 27.11 | 27.16 | 236,866 | -0.12(-0.44%) |