Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.45 | 24.65 | 24.33 | 24.54 | 44,866 | -0.03(-0.11%) |
May 30, 2023 | 24.82 | 25.05 | 24.49 | 24.56 | 38,307 | -0.26(-1.06%) |
May 26, 2023 | 25.11 | 25.11 | 24.58 | 24.83 | 96,891 | -0.13(-0.51%) |
May 25, 2023 | 25.31 | 25.31 | 24.70 | 24.95 | 32,693 | -0.46(-1.79%) |
May 24, 2023 | 25.28 | 25.50 | 25.20 | 25.41 | 22,956 | -0.03(-0.11%) |
May 23, 2023 | 25.17 | 25.61 | 25.17 | 25.44 | 56,144 | +0.13(+0.50%) |
May 22, 2023 | 25.70 | 25.70 | 25.27 | 25.31 | 89,434 | -0.12(-0.49%) |
May 19, 2023 | 25.63 | 25.73 | 25.37 | 25.43 | 28,124 | -0.08(-0.31%) |
May 18, 2023 | 25.14 | 25.53 | 24.97 | 25.51 | 30,464 | +0.21(+0.84%) |
May 17, 2023 | 25.40 | 25.40 | 24.99 | 25.30 | 31,605 | -0.03(-0.11%) |
May 16, 2023 | 25.77 | 25.83 | 25.18 | 25.33 | 31,204 | -0.44(-1.72%) |
May 15, 2023 | 25.66 | 25.85 | 25.30 | 25.77 | 65,316 | +0.19(+0.73%) |
May 12, 2023 | 25.40 | 25.82 | 25.40 | 25.59 | 32,163 | +0.27(+1.05%) |
May 11, 2023 | 25.62 | 25.62 | 25.31 | 25.32 | 32,929 | -0.39(-1.52%) |
May 10, 2023 | 25.90 | 25.90 | 25.48 | 25.71 | 19,704 | +0.00(+0.00%) |
May 09, 2023 | 25.46 | 25.87 | 25.46 | 25.71 | 31,434 | +0.07(+0.28%) |
May 08, 2023 | 25.66 | 25.86 | 25.48 | 25.64 | 26,444 | +0.16(+0.63%) |
May 05, 2023 | 25.27 | 25.72 | 25.27 | 25.48 | 18,008 | +0.56(+2.24%) |
May 04, 2023 | 24.82 | 25.26 | 24.78 | 24.92 | 42,402 | -0.14(-0.57%) |
May 03, 2023 | 25.56 | 25.60 | 25.04 | 25.06 | 71,439 | -0.68(-2.66%) |
May 02, 2023 | 26.16 | 26.20 | 25.35 | 25.74 | 39,887 | -0.63(-2.39%) |
May 01, 2023 | 26.35 | 26.54 | 26.35 | 26.38 | 25,831 | +0.02(+0.07%) |
Apr 28, 2023 | 25.81 | 26.46 | 25.81 | 26.36 | 33,478 | +0.37(+1.43%) |
Apr 27, 2023 | 25.73 | 26.10 | 25.73 | 25.98 | 36,128 | +0.32(+1.25%) |
Apr 26, 2023 | 26.05 | 26.06 | 25.66 | 25.66 | 56,520 | -0.53(-2.03%) |
Apr 25, 2023 | 26.61 | 26.61 | 26.18 | 26.20 | 64,808 | -0.65(-2.41%) |
Apr 24, 2023 | 26.53 | 26.88 | 26.33 | 26.85 | 36,117 | +0.26(+0.97%) |
Apr 21, 2023 | 26.72 | 26.72 | 26.46 | 26.59 | 22,417 | +0.12(+0.47%) |
Apr 20, 2023 | 26.26 | 26.54 | 26.26 | 26.46 | 33,982 | -0.13(-0.50%) |
Apr 19, 2023 | 26.50 | 26.67 | 26.50 | 26.60 | 43,748 | -0.06(-0.23%) |
Apr 18, 2023 | 26.93 | 26.93 | 26.59 | 26.66 | 29,008 | -0.09(-0.33%) |
Apr 17, 2023 | 26.81 | 27.13 | 26.58 | 26.75 | 22,092 | -0.15(-0.56%) |
Apr 14, 2023 | 27.06 | 27.19 | 26.80 | 26.90 | 32,809 | -0.19(-0.69%) |
Apr 13, 2023 | 26.90 | 27.16 | 26.88 | 27.09 | 33,557 | +0.09(+0.33%) |
Apr 12, 2023 | 27.17 | 27.36 | 26.97 | 27.00 | 34,898 | -0.05(-0.20%) |
Apr 11, 2023 | 26.83 | 27.21 | 26.80 | 27.05 | 38,227 | +0.36(+1.36%) |
Apr 10, 2023 | 26.64 | 26.92 | 26.64 | 26.69 | 16,274 | -0.08(-0.30%) |
Apr 06, 2023 | 26.85 | 26.88 | 26.64 | 26.77 | 25,579 | +0.04(+0.13%) |
Apr 05, 2023 | 26.14 | 26.79 | 26.14 | 26.73 | 30,938 | +0.55(+2.10%) |
Apr 04, 2023 | 26.51 | 26.52 | 26.05 | 26.18 | 49,454 | -0.37(-1.40%) |
Apr 03, 2023 | 26.46 | 26.83 | 26.40 | 26.55 | 82,260 | +0.45(+1.73%) |
Mar 31, 2023 | 26.00 | 26.20 | 26.00 | 26.10 | 63,366 | +0.09(+0.34%) |
Mar 30, 2023 | 25.72 | 26.03 | 25.72 | 26.01 | 58,182 | +0.46(+1.81%) |
Mar 29, 2023 | 25.43 | 25.68 | 25.43 | 25.55 | 31,290 | +0.26(+1.02%) |
Mar 28, 2023 | 25.07 | 25.39 | 25.07 | 25.29 | 70,723 | +0.23(+0.92%) |
Mar 27, 2023 | 24.56 | 25.27 | 24.56 | 25.06 | 40,486 | +0.63(+2.58%) |
Mar 24, 2023 | 23.93 | 24.53 | 23.76 | 24.43 | 34,750 | +0.20(+0.81%) |
Mar 23, 2023 | 24.86 | 24.88 | 23.94 | 24.24 | 41,019 | -0.50(-2.01%) |
Mar 22, 2023 | 25.35 | 25.35 | 24.72 | 24.73 | 49,395 | -0.59(-2.31%) |
Mar 21, 2023 | 25.40 | 25.50 | 25.20 | 25.32 | 27,596 | +0.23(+0.92%) |
Mar 20, 2023 | 24.81 | 25.25 | 24.81 | 25.09 | 32,864 | +0.22(+0.89%) |
Mar 17, 2023 | 25.23 | 25.23 | 24.62 | 24.87 | 37,867 | -0.39(-1.55%) |
Mar 16, 2023 | 24.86 | 25.30 | 24.57 | 25.26 | 74,726 | +0.20(+0.78%) |
Mar 15, 2023 | 25.35 | 25.35 | 24.86 | 25.06 | 73,325 | -0.65(-2.52%) |
Mar 14, 2023 | 25.59 | 26.32 | 25.47 | 25.71 | 30,056 | +0.25(+0.98%) |
Mar 13, 2023 | 25.48 | 26.13 | 25.11 | 25.46 | 95,350 | -0.44(-1.68%) |
Mar 10, 2023 | 26.78 | 26.82 | 25.86 | 25.90 | 80,157 | -0.88(-3.28%) |
Mar 09, 2023 | 27.19 | 27.56 | 26.77 | 26.77 | 34,794 | -0.52(-1.92%) |
Mar 08, 2023 | 27.26 | 27.40 | 27.08 | 27.30 | 13,545 | -0.05(-0.19%) |
Mar 07, 2023 | 27.76 | 27.76 | 27.34 | 27.35 | 26,099 | -0.52(-1.88%) |
Mar 06, 2023 | 28.01 | 28.18 | 27.85 | 27.88 | 19,714 | -0.17(-0.60%) |
Mar 03, 2023 | 27.45 | 28.12 | 27.45 | 28.04 | 58,978 | +0.53(+1.94%) |
Mar 02, 2023 | 26.93 | 27.56 | 26.90 | 27.51 | 53,098 | +0.41(+1.51%) |