Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.61 | 26.61 | 25.86 | 26.54 | 63,274 | -0.74(-2.71%) |
May 30, 2023 | 27.95 | 28.01 | 27.01 | 27.28 | 79,398 | -0.93(-3.30%) |
May 26, 2023 | 27.54 | 28.34 | 27.51 | 28.21 | 60,883 | +1.34(+5.00%) |
May 25, 2023 | 27.24 | 27.24 | 26.67 | 26.87 | 64,407 | -0.15(-0.57%) |
May 24, 2023 | 27.53 | 27.55 | 26.98 | 27.02 | 54,243 | -0.62(-2.26%) |
May 23, 2023 | 28.25 | 28.42 | 27.63 | 27.65 | 70,760 | -1.30(-4.48%) |
May 22, 2023 | 28.85 | 29.36 | 28.85 | 28.94 | 59,888 | +0.61(+2.14%) |
May 19, 2023 | 28.45 | 28.45 | 28.12 | 28.33 | 44,210 | +0.01(+0.03%) |
May 18, 2023 | 28.44 | 28.44 | 27.96 | 28.33 | 39,177 | -0.47(-1.63%) |
May 17, 2023 | 28.37 | 28.83 | 28.22 | 28.80 | 38,911 | +0.38(+1.35%) |
May 16, 2023 | 28.35 | 28.73 | 28.33 | 28.41 | 40,950 | -0.61(-2.08%) |
May 15, 2023 | 28.36 | 29.09 | 28.12 | 29.02 | 71,630 | +1.52(+5.52%) |
May 12, 2023 | 27.90 | 27.90 | 27.32 | 27.50 | 99,875 | -1.00(-3.50%) |
May 11, 2023 | 28.12 | 28.50 | 27.86 | 28.50 | 72,634 | -0.41(-1.43%) |
May 10, 2023 | 28.85 | 29.07 | 28.40 | 28.91 | 71,435 | +0.01(+0.03%) |
May 09, 2023 | 28.60 | 28.97 | 28.46 | 28.90 | 54,738 | -0.54(-1.83%) |
May 08, 2023 | 29.75 | 29.75 | 29.30 | 29.44 | 64,237 | +0.06(+0.20%) |
May 05, 2023 | 28.68 | 29.51 | 28.53 | 29.38 | 89,824 | +1.05(+3.69%) |
May 04, 2023 | 28.31 | 28.56 | 28.18 | 28.34 | 50,579 | +0.68(+2.46%) |
May 03, 2023 | 27.69 | 28.17 | 27.64 | 27.66 | 103,126 | -0.11(-0.41%) |
May 02, 2023 | 28.30 | 28.31 | 27.46 | 27.77 | 69,792 | -0.84(-2.92%) |
May 01, 2023 | 28.51 | 29.22 | 28.50 | 28.61 | 37,334 | -0.34(-1.16%) |
Apr 28, 2023 | 28.51 | 28.98 | 28.40 | 28.94 | 45,736 | +0.39(+1.38%) |
Apr 27, 2023 | 27.94 | 28.61 | 27.83 | 28.55 | 60,129 | +1.18(+4.32%) |
Apr 26, 2023 | 27.90 | 27.98 | 27.35 | 27.37 | 69,259 | +0.49(+1.82%) |
Apr 25, 2023 | 27.47 | 27.49 | 26.84 | 26.88 | 82,763 | -1.70(-5.95%) |
Apr 24, 2023 | 28.60 | 28.64 | 28.28 | 28.58 | 71,977 | -0.28(-0.96%) |
Apr 21, 2023 | 28.87 | 28.89 | 28.28 | 28.85 | 119,642 | -0.85(-2.85%) |
Apr 20, 2023 | 29.62 | 30.20 | 29.39 | 29.70 | 86,083 | -0.02(-0.06%) |
Apr 19, 2023 | 29.72 | 29.91 | 29.47 | 29.72 | 93,715 | -1.10(-3.58%) |
Apr 18, 2023 | 31.07 | 31.10 | 30.52 | 30.82 | 42,223 | -0.07(-0.22%) |
Apr 17, 2023 | 30.92 | 30.97 | 30.47 | 30.89 | 60,117 | +0.43(+1.42%) |
Apr 14, 2023 | 30.55 | 30.91 | 30.03 | 30.46 | 76,854 | -0.62(-2.01%) |
Apr 13, 2023 | 30.76 | 31.15 | 30.76 | 31.08 | 126,557 | +1.32(+4.42%) |
Apr 12, 2023 | 30.73 | 30.76 | 29.63 | 29.77 | 64,870 | -0.64(-2.12%) |
Apr 11, 2023 | 30.61 | 30.81 | 30.40 | 30.41 | 112,514 | +0.54(+1.80%) |
Apr 10, 2023 | 29.55 | 29.91 | 29.45 | 29.87 | 68,488 | +0.13(+0.45%) |
Apr 06, 2023 | 29.16 | 29.97 | 29.03 | 29.74 | 82,700 | +0.27(+0.91%) |
Apr 05, 2023 | 30.06 | 30.06 | 29.15 | 29.47 | 94,809 | -0.74(-2.45%) |
Apr 04, 2023 | 30.06 | 30.29 | 29.75 | 30.21 | 69,339 | -0.06(-0.19%) |
Apr 03, 2023 | 30.05 | 30.29 | 29.74 | 30.27 | 77,510 | +0.22(+0.74%) |
Mar 31, 2023 | 30.30 | 30.39 | 29.74 | 30.05 | 136,615 | -0.17(-0.57%) |
Mar 30, 2023 | 30.09 | 30.38 | 29.84 | 30.22 | 137,495 | +0.88(+3.01%) |
Mar 29, 2023 | 29.16 | 29.46 | 28.83 | 29.34 | 195,525 | +0.32(+1.09%) |
Mar 28, 2023 | 28.60 | 29.06 | 28.44 | 29.02 | 111,827 | +1.08(+3.85%) |
Mar 27, 2023 | 27.85 | 28.07 | 27.52 | 27.94 | 50,232 | -0.45(-1.59%) |
Mar 24, 2023 | 27.91 | 28.40 | 27.65 | 28.39 | 117,463 | -0.26(-0.90%) |
Mar 23, 2023 | 29.06 | 29.56 | 28.23 | 28.65 | 203,733 | +1.14(+4.15%) |
Mar 22, 2023 | 27.79 | 28.70 | 27.49 | 27.51 | 143,861 | +0.27(+0.99%) |
Mar 21, 2023 | 26.99 | 27.36 | 26.77 | 27.24 | 58,743 | +0.86(+3.27%) |
Mar 20, 2023 | 25.89 | 26.64 | 25.83 | 26.38 | 69,993 | +0.25(+0.94%) |
Mar 17, 2023 | 26.52 | 26.68 | 25.95 | 26.13 | 260,876 | -0.52(-1.96%) |
Mar 16, 2023 | 25.34 | 26.72 | 25.34 | 26.65 | 90,491 | +1.20(+4.73%) |
Mar 15, 2023 | 25.08 | 25.54 | 24.78 | 25.45 | 176,256 | -1.52(-5.63%) |
Mar 14, 2023 | 26.75 | 27.11 | 26.54 | 26.97 | 121,483 | +0.01(+0.04%) |
Mar 13, 2023 | 26.68 | 27.38 | 26.41 | 26.96 | 120,519 | +0.15(+0.57%) |
Mar 10, 2023 | 27.13 | 27.66 | 26.73 | 26.81 | 356,527 | -0.39(-1.43%) |
Mar 09, 2023 | 28.32 | 28.41 | 27.07 | 27.19 | 141,250 | -1.94(-6.64%) |
Mar 08, 2023 | 28.77 | 29.35 | 28.77 | 29.13 | 50,207 | +0.31(+1.09%) |
Mar 07, 2023 | 29.99 | 30.02 | 28.77 | 28.82 | 100,223 | -1.61(-5.30%) |
Mar 06, 2023 | 30.71 | 31.02 | 30.34 | 30.43 | 79,264 | -0.26(-0.83%) |
Mar 03, 2023 | 30.23 | 30.86 | 30.10 | 30.68 | 101,624 | +0.62(+2.05%) |
Mar 02, 2023 | 29.22 | 30.14 | 28.94 | 30.07 | 95,228 | +0.46(+1.54%) |