Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.07 | 26.16 | 25.51 | 25.55 | 555,701 | -0.62(-2.37%) |
May 30, 2023 | 25.93 | 26.27 | 25.86 | 26.17 | 291,657 | +0.29(+1.10%) |
May 26, 2023 | 25.87 | 26.11 | 25.77 | 25.88 | 358,484 | +0.02(+0.08%) |
May 25, 2023 | 25.14 | 25.90 | 25.13 | 25.86 | 429,573 | +0.75(+2.98%) |
May 24, 2023 | 25.42 | 25.43 | 24.92 | 25.11 | 590,809 | -0.44(-1.74%) |
May 23, 2023 | 25.62 | 25.88 | 25.50 | 25.56 | 788,196 | -0.20(-0.77%) |
May 22, 2023 | 26.01 | 26.02 | 25.56 | 25.75 | 789,368 | +0.00(+0.00%) |
May 19, 2023 | 26.11 | 26.11 | 25.66 | 25.75 | 566,637 | -0.17(-0.65%) |
May 18, 2023 | 25.84 | 26.10 | 25.61 | 25.92 | 299,171 | +0.08(+0.31%) |
May 17, 2023 | 25.55 | 25.89 | 25.32 | 25.84 | 461,199 | +0.31(+1.20%) |
May 16, 2023 | 25.89 | 25.89 | 25.34 | 25.54 | 415,244 | -0.48(-1.86%) |
May 15, 2023 | 26.08 | 26.15 | 25.84 | 26.02 | 542,995 | -0.03(-0.11%) |
May 12, 2023 | 26.13 | 26.35 | 25.83 | 26.05 | 302,519 | -0.02(-0.08%) |
May 11, 2023 | 25.99 | 26.14 | 25.62 | 26.07 | 444,942 | +0.20(+0.76%) |
May 10, 2023 | 26.09 | 26.21 | 25.62 | 25.87 | 511,344 | +0.08(+0.31%) |
May 09, 2023 | 25.95 | 25.95 | 25.31 | 25.79 | 461,056 | -0.33(-1.25%) |
May 08, 2023 | 26.30 | 26.74 | 25.94 | 26.12 | 603,905 | -0.18(-0.67%) |
May 05, 2023 | 26.05 | 26.51 | 25.99 | 26.29 | 650,564 | +0.41(+1.60%) |
May 04, 2023 | 26.08 | 26.38 | 25.65 | 25.88 | 559,083 | -0.42(-1.61%) |
May 03, 2023 | 26.06 | 26.82 | 26.06 | 26.30 | 654,822 | +0.32(+1.21%) |
May 02, 2023 | 26.02 | 26.11 | 25.60 | 25.99 | 554,018 | -0.15(-0.57%) |
May 01, 2023 | 25.76 | 26.36 | 25.70 | 26.14 | 669,115 | +0.34(+1.34%) |
Apr 28, 2023 | 25.34 | 26.21 | 25.34 | 25.79 | 833,696 | +0.32(+1.24%) |
Apr 27, 2023 | 24.97 | 25.70 | 24.81 | 25.48 | 717,525 | +0.29(+1.13%) |
Apr 26, 2023 | 26.10 | 26.10 | 25.06 | 25.19 | 604,248 | -1.00(-3.80%) |
Apr 25, 2023 | 26.60 | 26.63 | 26.04 | 26.19 | 540,762 | -0.74(-2.74%) |
Apr 24, 2023 | 26.65 | 27.01 | 26.65 | 26.93 | 435,491 | +0.19(+0.70%) |
Apr 21, 2023 | 26.83 | 27.19 | 26.55 | 26.74 | 541,207 | -0.03(-0.11%) |
Apr 20, 2023 | 26.57 | 27.03 | 26.57 | 26.77 | 419,149 | +0.13(+0.48%) |
Apr 19, 2023 | 26.24 | 26.67 | 26.20 | 26.64 | 400,412 | +0.28(+1.05%) |
Apr 18, 2023 | 26.17 | 26.53 | 26.13 | 26.36 | 453,131 | +0.20(+0.75%) |
Apr 17, 2023 | 26.28 | 26.46 | 25.93 | 26.17 | 446,785 | -0.05(-0.19%) |
Apr 14, 2023 | 25.87 | 26.29 | 25.80 | 26.22 | 501,102 | +0.25(+0.95%) |
Apr 13, 2023 | 26.35 | 26.46 | 25.95 | 25.97 | 680,632 | -0.31(-1.16%) |
Apr 12, 2023 | 26.29 | 26.32 | 25.93 | 26.28 | 476,301 | +0.11(+0.41%) |
Apr 11, 2023 | 25.92 | 26.24 | 25.91 | 26.17 | 542,167 | +0.34(+1.34%) |
Apr 10, 2023 | 25.45 | 25.92 | 25.21 | 25.82 | 752,388 | +0.34(+1.31%) |
Apr 06, 2023 | 25.61 | 25.71 | 25.41 | 25.49 | 373,939 | -0.16(-0.61%) |
Apr 05, 2023 | 25.43 | 25.69 | 25.23 | 25.64 | 572,589 | +0.05(+0.19%) |
Apr 04, 2023 | 25.97 | 25.97 | 25.46 | 25.60 | 419,812 | -0.35(-1.33%) |
Apr 03, 2023 | 26.22 | 26.51 | 25.59 | 25.94 | 489,914 | -0.42(-1.61%) |
Mar 31, 2023 | 25.79 | 26.41 | 25.73 | 26.36 | 490,663 | +0.72(+2.81%) |
Mar 30, 2023 | 25.79 | 25.81 | 25.58 | 25.64 | 286,005 | +0.02(+0.08%) |
Mar 29, 2023 | 25.99 | 25.99 | 25.51 | 25.62 | 502,589 | -0.06(-0.23%) |
Mar 28, 2023 | 25.68 | 25.92 | 25.54 | 25.68 | 325,852 | -0.09(-0.34%) |
Mar 27, 2023 | 25.38 | 25.94 | 25.34 | 25.77 | 456,286 | +0.63(+2.51%) |
Mar 24, 2023 | 24.92 | 25.22 | 24.72 | 25.14 | 464,858 | -0.04(-0.16%) |
Mar 23, 2023 | 25.72 | 26.03 | 25.11 | 25.18 | 717,591 | -0.46(-1.81%) |
Mar 22, 2023 | 25.96 | 26.36 | 25.62 | 25.64 | 431,132 | -0.36(-1.40%) |
Mar 21, 2023 | 25.96 | 26.18 | 25.68 | 26.01 | 675,332 | +0.47(+1.85%) |
Mar 20, 2023 | 25.88 | 25.94 | 25.14 | 25.54 | 1,218,774 | -0.27(-1.03%) |
Mar 17, 2023 | 26.43 | 26.53 | 25.43 | 25.80 | 1,060,345 | -0.71(-2.68%) |
Mar 16, 2023 | 25.74 | 26.59 | 25.74 | 26.51 | 591,342 | +0.53(+2.05%) |
Mar 15, 2023 | 25.54 | 26.18 | 25.43 | 25.98 | 791,347 | +0.01(+0.04%) |
Mar 14, 2023 | 26.87 | 26.96 | 25.59 | 25.97 | 1,074,755 | -0.38(-1.46%) |
Mar 13, 2023 | 26.84 | 26.84 | 25.98 | 26.35 | 664,175 | -0.91(-3.33%) |
Mar 10, 2023 | 27.72 | 27.81 | 27.09 | 27.26 | 528,778 | -0.49(-1.78%) |
Mar 09, 2023 | 28.15 | 28.39 | 27.67 | 27.75 | 372,612 | -0.27(-0.95%) |
Mar 08, 2023 | 27.71 | 28.10 | 27.61 | 28.02 | 413,806 | +0.28(+0.99%) |
Mar 07, 2023 | 28.02 | 28.29 | 27.70 | 27.74 | 564,879 | -0.26(-0.91%) |
Mar 06, 2023 | 28.75 | 28.79 | 27.91 | 28.00 | 602,903 | -0.70(-2.43%) |
Mar 03, 2023 | 28.34 | 28.75 | 28.28 | 28.70 | 537,034 | +0.42(+1.49%) |
Mar 02, 2023 | 27.30 | 28.35 | 27.21 | 28.28 | 512,692 | +0.79(+2.86%) |