Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.70 | 26.79 | 26.54 | 26.70 | 17,127 | -0.16(-0.59%) |
May 30, 2023 | 26.93 | 26.93 | 26.71 | 26.86 | 15,290 | -0.05(-0.17%) |
May 26, 2023 | 26.85 | 26.95 | 26.77 | 26.90 | 12,594 | +0.19(+0.70%) |
May 25, 2023 | 26.58 | 26.73 | 26.58 | 26.71 | 6,638 | +0.09(+0.34%) |
May 24, 2023 | 26.73 | 26.75 | 26.55 | 26.62 | 16,051 | -0.25(-0.93%) |
May 23, 2023 | 27.01 | 27.16 | 26.87 | 26.87 | 13,286 | -0.22(-0.81%) |
May 22, 2023 | 27.32 | 27.47 | 26.98 | 27.09 | 8,728 | +0.04(+0.15%) |
May 19, 2023 | 27.10 | 27.25 | 27.02 | 27.05 | 11,979 | -0.07(-0.25%) |
May 18, 2023 | 27.02 | 27.12 | 26.86 | 27.12 | 9,945 | +0.10(+0.36%) |
May 17, 2023 | 26.80 | 27.06 | 26.61 | 27.02 | 22,052 | +0.49(+1.85%) |
May 16, 2023 | 26.76 | 26.96 | 26.53 | 26.53 | 60,926 | -0.32(-1.19%) |
May 15, 2023 | 26.69 | 26.86 | 26.69 | 26.85 | 11,258 | +0.12(+0.46%) |
May 12, 2023 | 26.91 | 26.91 | 26.53 | 26.73 | 26,445 | +0.02(+0.07%) |
May 11, 2023 | 26.77 | 26.77 | 26.64 | 26.71 | 25,183 | -0.19(-0.69%) |
May 10, 2023 | 27.07 | 27.07 | 26.78 | 26.89 | 38,981 | -0.02(-0.09%) |
May 09, 2023 | 26.93 | 27.02 | 26.92 | 26.92 | 5,364 | -0.06(-0.23%) |
May 08, 2023 | 27.05 | 27.11 | 26.93 | 26.98 | 14,254 | +0.05(+0.20%) |
May 05, 2023 | 26.59 | 26.96 | 26.59 | 26.93 | 8,841 | +0.56(+2.14%) |
May 04, 2023 | 26.60 | 26.60 | 26.26 | 26.36 | 13,303 | -0.42(-1.58%) |
May 03, 2023 | 27.08 | 27.08 | 26.78 | 26.79 | 11,615 | -0.21(-0.78%) |
May 02, 2023 | 27.36 | 27.36 | 26.79 | 27.00 | 10,979 | -0.37(-1.35%) |
May 01, 2023 | 27.37 | 27.47 | 27.35 | 27.36 | 7,073 | +0.01(+0.03%) |
Apr 28, 2023 | 27.14 | 27.40 | 27.12 | 27.35 | 58,975 | +0.23(+0.83%) |
Apr 27, 2023 | 26.90 | 27.23 | 26.90 | 27.13 | 4,544 | +0.35(+1.32%) |
Apr 26, 2023 | 27.14 | 27.14 | 26.78 | 26.78 | 6,671 | -0.22(-0.83%) |
Apr 25, 2023 | 27.39 | 27.39 | 26.99 | 27.00 | 19,565 | -0.41(-1.50%) |
Apr 24, 2023 | 27.32 | 27.41 | 27.31 | 27.41 | 13,790 | +0.03(+0.10%) |
Apr 21, 2023 | 27.94 | 27.94 | 27.19 | 27.38 | 13,819 | -0.05(-0.17%) |
Apr 20, 2023 | 27.45 | 27.53 | 27.33 | 27.43 | 25,673 | -0.14(-0.50%) |
Apr 19, 2023 | 27.58 | 27.61 | 27.44 | 27.57 | 9,288 | -0.06(-0.22%) |
Apr 18, 2023 | 27.57 | 27.72 | 27.55 | 27.63 | 13,697 | -0.01(-0.03%) |
Apr 17, 2023 | 27.57 | 27.64 | 27.44 | 27.64 | 18,719 | +0.12(+0.43%) |
Apr 14, 2023 | 27.61 | 27.70 | 27.40 | 27.52 | 70,677 | +0.00(+0.00%) |
Apr 13, 2023 | 27.41 | 27.58 | 27.29 | 27.52 | 9,145 | +0.27(+0.98%) |
Apr 12, 2023 | 27.40 | 27.47 | 27.25 | 27.25 | 34,677 | -0.11(-0.40%) |
Apr 11, 2023 | 27.26 | 27.50 | 27.25 | 27.36 | 55,597 | +0.15(+0.56%) |
Apr 10, 2023 | 26.91 | 27.26 | 26.91 | 27.21 | 86,372 | +0.07(+0.24%) |
Apr 06, 2023 | 27.07 | 27.22 | 27.03 | 27.14 | 49,910 | +0.01(+0.05%) |
Apr 05, 2023 | 27.04 | 27.14 | 26.81 | 27.13 | 11,081 | +0.03(+0.11%) |
Apr 04, 2023 | 27.27 | 27.27 | 26.95 | 27.10 | 19,546 | -0.26(-0.96%) |
Apr 03, 2023 | 27.44 | 27.51 | 27.29 | 27.36 | 12,043 | +0.09(+0.33%) |
Mar 31, 2023 | 27.03 | 27.28 | 26.99 | 27.27 | 20,585 | +0.30(+1.11%) |
Mar 30, 2023 | 27.02 | 27.04 | 26.85 | 26.97 | 55,116 | +0.18(+0.65%) |
Mar 29, 2023 | 26.64 | 26.80 | 26.64 | 26.80 | 8,246 | +0.33(+1.26%) |
Mar 28, 2023 | 26.48 | 26.48 | 26.38 | 26.46 | 14,444 | +0.16(+0.61%) |
Mar 27, 2023 | 26.39 | 26.49 | 26.29 | 26.30 | 15,486 | +0.16(+0.61%) |
Mar 24, 2023 | 25.89 | 26.22 | 25.89 | 26.14 | 17,609 | +0.10(+0.37%) |
Mar 23, 2023 | 26.34 | 26.43 | 25.93 | 26.05 | 7,961 | -0.05(-0.21%) |
Mar 22, 2023 | 26.52 | 26.56 | 26.10 | 26.10 | 3,253 | -0.42(-1.59%) |
Mar 21, 2023 | 26.26 | 26.62 | 26.26 | 26.53 | 23,759 | +0.43(+1.66%) |
Mar 20, 2023 | 26.07 | 26.17 | 26.01 | 26.09 | 81,765 | +0.27(+1.06%) |
Mar 17, 2023 | 26.05 | 26.05 | 25.74 | 25.82 | 27,067 | -0.36(-1.36%) |
Mar 16, 2023 | 25.66 | 26.24 | 25.66 | 26.18 | 59,075 | +0.33(+1.29%) |
Mar 15, 2023 | 26.01 | 26.01 | 25.58 | 25.84 | 7,996 | -0.45(-1.72%) |
Mar 14, 2023 | 26.21 | 26.54 | 26.10 | 26.29 | 15,483 | +0.21(+0.79%) |
Mar 13, 2023 | 26.05 | 26.24 | 25.76 | 26.09 | 27,745 | -0.09(-0.33%) |
Mar 10, 2023 | 26.53 | 26.82 | 26.17 | 26.18 | 8,656 | -0.55(-2.06%) |
Mar 09, 2023 | 27.58 | 27.58 | 26.73 | 26.73 | 7,570 | -0.58(-2.12%) |
Mar 08, 2023 | 27.34 | 27.39 | 27.17 | 27.31 | 19,053 | -0.08(-0.29%) |
Mar 07, 2023 | 27.74 | 27.82 | 27.34 | 27.38 | 51,861 | -0.40(-1.45%) |
Mar 06, 2023 | 27.85 | 27.98 | 27.78 | 27.79 | 41,555 | -0.06(-0.21%) |
Mar 03, 2023 | 27.79 | 27.86 | 27.64 | 27.85 | 7,887 | +0.28(+1.02%) |
Mar 02, 2023 | 27.27 | 27.57 | 27.27 | 27.57 | 35,670 | +0.19(+0.70%) |