Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.95 | 25.05 | 24.60 | 25.04 | 39,113,172 | -0.07(-0.27%) |
May 30, 2023 | 25.47 | 25.54 | 24.99 | 25.11 | 43,025,168 | -0.76(-2.94%) |
May 26, 2023 | 25.58 | 25.95 | 25.49 | 25.87 | 26,139,536 | +0.42(+1.67%) |
May 25, 2023 | 25.77 | 25.78 | 25.40 | 25.45 | 36,654,744 | -0.53(-2.04%) |
May 24, 2023 | 26.23 | 26.29 | 25.93 | 25.98 | 39,390,240 | -0.53(-2.00%) |
May 23, 2023 | 26.83 | 26.90 | 26.50 | 26.51 | 38,086,408 | -0.83(-3.03%) |
May 22, 2023 | 27.31 | 27.59 | 27.30 | 27.34 | 24,423,334 | +0.43(+1.61%) |
May 19, 2023 | 26.90 | 26.97 | 26.81 | 26.90 | 23,229,616 | -0.14(-0.53%) |
May 18, 2023 | 27.39 | 27.42 | 26.90 | 27.05 | 35,999,712 | -0.38(-1.37%) |
May 17, 2023 | 27.24 | 27.46 | 27.16 | 27.43 | 28,505,378 | -0.29(-1.04%) |
May 16, 2023 | 27.48 | 27.79 | 27.47 | 27.71 | 27,733,974 | -0.29(-1.03%) |
May 15, 2023 | 27.54 | 28.02 | 27.40 | 28.00 | 49,906,664 | +1.21(+4.50%) |
May 12, 2023 | 27.12 | 27.13 | 26.74 | 26.80 | 31,985,452 | -0.72(-2.63%) |
May 11, 2023 | 27.21 | 27.55 | 27.17 | 27.52 | 28,614,490 | +0.29(+1.06%) |
May 10, 2023 | 27.14 | 27.33 | 27.04 | 27.23 | 23,255,030 | -0.19(-0.70%) |
May 09, 2023 | 27.18 | 27.45 | 27.14 | 27.43 | 23,664,154 | -0.43(-1.56%) |
May 08, 2023 | 27.97 | 27.98 | 27.75 | 27.86 | 22,580,646 | +0.21(+0.77%) |
May 05, 2023 | 27.46 | 27.70 | 27.34 | 27.65 | 20,088,702 | +0.36(+1.31%) |
May 04, 2023 | 27.11 | 27.38 | 27.11 | 27.29 | 33,414,266 | +0.71(+2.69%) |
May 03, 2023 | 26.63 | 26.76 | 26.51 | 26.58 | 24,789,538 | -0.13(-0.47%) |
May 02, 2023 | 26.92 | 26.93 | 26.49 | 26.70 | 33,778,556 | -0.51(-1.88%) |
May 01, 2023 | 27.23 | 27.44 | 27.19 | 27.21 | 21,152,034 | -0.11(-0.39%) |
Apr 28, 2023 | 27.15 | 27.33 | 27.07 | 27.32 | 21,256,570 | +0.14(+0.50%) |
Apr 27, 2023 | 26.90 | 27.26 | 26.85 | 27.18 | 24,135,690 | +0.38(+1.40%) |
Apr 26, 2023 | 27.03 | 27.08 | 26.75 | 26.81 | 31,634,678 | +0.43(+1.65%) |
Apr 25, 2023 | 26.62 | 26.65 | 26.31 | 26.37 | 43,830,488 | -0.73(-2.70%) |
Apr 24, 2023 | 27.23 | 27.25 | 27.02 | 27.11 | 25,091,928 | -0.28(-1.02%) |
Apr 21, 2023 | 27.42 | 27.48 | 27.24 | 27.39 | 28,015,962 | -0.41(-1.46%) |
Apr 20, 2023 | 27.98 | 28.17 | 27.71 | 27.79 | 24,163,334 | -0.18(-0.65%) |
Apr 19, 2023 | 27.94 | 28.05 | 27.85 | 27.98 | 20,720,254 | -0.35(-1.23%) |
Apr 18, 2023 | 28.55 | 28.60 | 28.25 | 28.32 | 18,484,322 | -0.12(-0.41%) |
Apr 17, 2023 | 28.34 | 28.44 | 28.21 | 28.44 | 31,912,104 | +0.75(+2.72%) |
Apr 14, 2023 | 27.90 | 27.95 | 27.59 | 27.69 | 21,797,606 | -0.35(-1.24%) |
Apr 13, 2023 | 27.97 | 28.09 | 27.89 | 28.03 | 30,706,044 | +0.64(+2.32%) |
Apr 12, 2023 | 28.00 | 28.04 | 27.32 | 27.40 | 46,582,680 | -0.77(-2.74%) |
Apr 11, 2023 | 28.41 | 28.48 | 28.14 | 28.17 | 32,689,746 | +0.02(+0.07%) |
Apr 10, 2023 | 28.02 | 28.16 | 27.93 | 28.15 | 23,995,022 | -0.10(-0.34%) |
Apr 06, 2023 | 27.93 | 28.36 | 27.86 | 28.25 | 30,297,582 | +0.35(+1.24%) |
Apr 05, 2023 | 28.16 | 28.16 | 27.72 | 27.90 | 35,694,892 | -0.33(-1.16%) |
Apr 04, 2023 | 28.09 | 28.30 | 27.98 | 28.23 | 41,170,480 | -0.13(-0.44%) |
Apr 03, 2023 | 28.45 | 28.52 | 28.25 | 28.35 | 28,921,842 | -0.13(-0.44%) |
Mar 31, 2023 | 28.62 | 28.72 | 28.40 | 28.48 | 28,720,810 | -0.37(-1.27%) |
Mar 30, 2023 | 28.65 | 28.94 | 28.56 | 28.84 | 39,526,056 | +0.48(+1.70%) |
Mar 29, 2023 | 28.25 | 28.49 | 28.05 | 28.36 | 32,754,188 | +0.01(+0.03%) |
Mar 28, 2023 | 28.03 | 28.37 | 27.91 | 28.35 | 47,564,308 | +1.12(+4.11%) |
Mar 27, 2023 | 27.27 | 27.35 | 27.09 | 27.23 | 29,517,278 | -0.57(-2.05%) |
Mar 24, 2023 | 27.60 | 27.90 | 27.60 | 27.80 | 20,525,704 | -0.12(-0.41%) |
Mar 23, 2023 | 27.98 | 28.26 | 27.69 | 27.92 | 44,244,740 | +0.85(+3.13%) |
Mar 22, 2023 | 27.23 | 27.46 | 27.05 | 27.07 | 22,623,650 | +0.09(+0.32%) |
Mar 21, 2023 | 26.86 | 27.05 | 26.77 | 26.98 | 31,273,608 | +0.38(+1.41%) |
Mar 20, 2023 | 26.40 | 26.84 | 26.31 | 26.61 | 26,312,316 | -0.02(-0.07%) |
Mar 17, 2023 | 26.83 | 26.89 | 26.43 | 26.63 | 29,496,068 | -0.07(-0.25%) |
Mar 16, 2023 | 26.20 | 26.73 | 26.18 | 26.69 | 31,674,214 | +0.34(+1.28%) |
Mar 15, 2023 | 26.29 | 26.40 | 26.03 | 26.36 | 47,680,744 | -0.38(-1.41%) |
Mar 14, 2023 | 26.49 | 26.77 | 26.39 | 26.73 | 25,279,218 | +0.17(+0.65%) |
Mar 13, 2023 | 26.43 | 26.76 | 26.36 | 26.56 | 47,256,588 | +0.16(+0.62%) |
Mar 10, 2023 | 26.36 | 26.61 | 26.23 | 26.39 | 37,374,000 | -0.02(-0.07%) |
Mar 09, 2023 | 26.99 | 26.99 | 26.34 | 26.41 | 53,426,596 | -1.01(-3.69%) |
Mar 08, 2023 | 27.40 | 27.54 | 27.33 | 27.43 | 25,538,026 | -0.30(-1.08%) |
Mar 07, 2023 | 28.07 | 28.09 | 27.69 | 27.72 | 37,579,140 | -0.51(-1.81%) |
Mar 06, 2023 | 28.37 | 28.59 | 28.21 | 28.24 | 23,330,666 | -0.32(-1.11%) |
Mar 03, 2023 | 28.52 | 28.62 | 28.44 | 28.55 | 20,626,954 | -0.04(-0.14%) |
Mar 02, 2023 | 28.04 | 28.62 | 27.98 | 28.59 | 34,321,056 | +0.51(+1.82%) |