Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.08 | 28.09 | 27.71 | 27.94 | 401,953 | -0.60(-2.11%) |
May 30, 2023 | 28.66 | 28.71 | 28.45 | 28.54 | 222,141 | -0.14(-0.49%) |
May 26, 2023 | 28.55 | 28.73 | 28.50 | 28.68 | 966,259 | +0.24(+0.86%) |
May 25, 2023 | 28.44 | 28.50 | 28.32 | 28.44 | 406,557 | -0.18(-0.62%) |
May 24, 2023 | 28.74 | 28.74 | 28.58 | 28.61 | 201,749 | -0.47(-1.62%) |
May 23, 2023 | 29.25 | 29.33 | 29.08 | 29.09 | 245,799 | -0.40(-1.34%) |
May 22, 2023 | 29.41 | 29.55 | 29.39 | 29.48 | 217,028 | +0.08(+0.29%) |
May 19, 2023 | 29.41 | 29.51 | 29.35 | 29.40 | 176,537 | +0.30(+1.04%) |
May 18, 2023 | 29.21 | 29.21 | 28.92 | 29.09 | 339,075 | -0.25(-0.87%) |
May 17, 2023 | 29.27 | 29.41 | 29.11 | 29.35 | 314,844 | +0.11(+0.39%) |
May 16, 2023 | 29.42 | 29.47 | 29.22 | 29.24 | 307,864 | -0.24(-0.80%) |
May 15, 2023 | 29.46 | 29.53 | 29.40 | 29.47 | 234,603 | -0.01(-0.03%) |
May 12, 2023 | 29.58 | 29.63 | 29.41 | 29.48 | 595,547 | +0.02(+0.06%) |
May 11, 2023 | 29.32 | 29.50 | 29.20 | 29.46 | 328,304 | -0.28(-0.95%) |
May 10, 2023 | 29.91 | 29.91 | 29.54 | 29.74 | 245,107 | -0.10(-0.35%) |
May 09, 2023 | 29.67 | 29.90 | 29.66 | 29.85 | 193,357 | -0.24(-0.81%) |
May 08, 2023 | 30.18 | 30.19 | 30.05 | 30.09 | 146,195 | -0.03(-0.09%) |
May 05, 2023 | 29.78 | 30.21 | 29.77 | 30.12 | 187,325 | +0.74(+2.53%) |
May 04, 2023 | 29.41 | 29.50 | 29.25 | 29.38 | 304,020 | -0.14(-0.48%) |
May 03, 2023 | 29.55 | 29.77 | 29.50 | 29.52 | 339,143 | +0.27(+0.93%) |
May 02, 2023 | 29.53 | 29.53 | 29.09 | 29.25 | 419,877 | -0.59(-1.99%) |
May 01, 2023 | 29.95 | 29.98 | 29.82 | 29.84 | 431,999 | +0.04(+0.13%) |
Apr 28, 2023 | 29.47 | 29.86 | 29.45 | 29.80 | 560,316 | -0.20(-0.66%) |
Apr 27, 2023 | 29.77 | 30.02 | 29.66 | 30.00 | 631,148 | +0.53(+1.79%) |
Apr 26, 2023 | 29.67 | 29.71 | 29.44 | 29.47 | 591,796 | +0.05(+0.16%) |
Apr 25, 2023 | 29.76 | 29.76 | 29.41 | 29.42 | 344,001 | -0.61(-2.04%) |
Apr 24, 2023 | 30.02 | 30.10 | 30.01 | 30.04 | 919,012 | +0.21(+0.69%) |
Apr 21, 2023 | 29.71 | 29.86 | 29.57 | 29.83 | 454,959 | +0.22(+0.73%) |
Apr 20, 2023 | 29.53 | 29.71 | 29.53 | 29.61 | 175,901 | -0.22(-0.73%) |
Apr 19, 2023 | 29.80 | 29.94 | 29.78 | 29.83 | 273,985 | +0.00(+0.00%) |
Apr 18, 2023 | 29.80 | 29.87 | 29.74 | 29.83 | 136,625 | +0.20(+0.67%) |
Apr 17, 2023 | 29.63 | 29.68 | 29.44 | 29.63 | 350,059 | -0.24(-0.82%) |
Apr 14, 2023 | 29.90 | 30.00 | 29.76 | 29.88 | 318,134 | +0.03(+0.09%) |
Apr 13, 2023 | 29.72 | 29.88 | 29.66 | 29.85 | 333,966 | +0.20(+0.67%) |
Apr 12, 2023 | 29.74 | 29.82 | 29.56 | 29.65 | 437,038 | +0.35(+1.19%) |
Apr 11, 2023 | 29.23 | 29.38 | 29.20 | 29.30 | 438,449 | +0.19(+0.65%) |
Apr 10, 2023 | 28.90 | 29.20 | 28.90 | 29.11 | 202,973 | +0.05(+0.16%) |
Apr 06, 2023 | 28.78 | 29.17 | 28.77 | 29.07 | 279,696 | +0.37(+1.28%) |
Apr 05, 2023 | 28.73 | 28.82 | 28.56 | 28.70 | 337,526 | -0.14(-0.49%) |
Apr 04, 2023 | 28.93 | 28.96 | 28.73 | 28.84 | 490,608 | -0.11(-0.39%) |
Apr 03, 2023 | 28.78 | 28.95 | 28.77 | 28.95 | 732,221 | +0.31(+1.08%) |
Mar 31, 2023 | 28.68 | 28.77 | 28.59 | 28.64 | 291,369 | +0.01(+0.03%) |
Mar 30, 2023 | 28.69 | 28.69 | 28.55 | 28.63 | 929,438 | +0.31(+1.10%) |
Mar 29, 2023 | 28.18 | 28.36 | 28.14 | 28.32 | 471,776 | +0.40(+1.42%) |
Mar 28, 2023 | 27.79 | 27.97 | 27.76 | 27.93 | 503,750 | +0.20(+0.71%) |
Mar 27, 2023 | 27.67 | 27.75 | 27.51 | 27.73 | 563,003 | +0.36(+1.31%) |
Mar 24, 2023 | 27.23 | 27.41 | 27.09 | 27.37 | 431,213 | -0.26(-0.95%) |
Mar 23, 2023 | 28.04 | 28.18 | 27.48 | 27.64 | 713,402 | -0.07(-0.24%) |
Mar 22, 2023 | 27.89 | 28.26 | 27.69 | 27.70 | 574,102 | -0.16(-0.57%) |
Mar 21, 2023 | 27.88 | 27.95 | 27.72 | 27.86 | 460,372 | +0.82(+3.03%) |
Mar 20, 2023 | 26.81 | 27.15 | 26.80 | 27.04 | 311,825 | +0.60(+2.28%) |
Mar 17, 2023 | 26.47 | 26.54 | 26.20 | 26.44 | 639,920 | -0.58(-2.16%) |
Mar 16, 2023 | 26.26 | 27.02 | 26.26 | 27.02 | 1,232,989 | +0.27(+1.02%) |
Mar 15, 2023 | 26.36 | 26.77 | 26.21 | 26.75 | 1,144,875 | -1.25(-4.47%) |
Mar 14, 2023 | 27.92 | 28.05 | 27.78 | 28.00 | 568,400 | +0.61(+2.23%) |
Mar 13, 2023 | 27.30 | 27.65 | 27.18 | 27.39 | 762,007 | -0.51(-1.82%) |
Mar 10, 2023 | 28.22 | 28.32 | 27.84 | 27.90 | 779,919 | -0.30(-1.07%) |
Mar 09, 2023 | 28.55 | 28.64 | 28.17 | 28.20 | 425,449 | -0.48(-1.67%) |
Mar 08, 2023 | 28.58 | 28.75 | 28.50 | 28.68 | 400,276 | +0.17(+0.59%) |
Mar 07, 2023 | 29.01 | 29.01 | 28.46 | 28.51 | 368,002 | -0.53(-1.82%) |
Mar 06, 2023 | 29.02 | 29.14 | 28.98 | 29.04 | 158,079 | +0.04(+0.13%) |
Mar 03, 2023 | 28.73 | 29.02 | 28.65 | 29.00 | 1,330,598 | +0.53(+1.85%) |
Mar 02, 2023 | 28.25 | 28.51 | 28.22 | 28.47 | 1,855,706 | +0.10(+0.36%) |