Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.35 | 25.35 | 24.90 | 24.97 | 4,433 | -0.65(-2.55%) |
May 30, 2023 | 25.74 | 25.74 | 25.02 | 25.63 | 8,876 | +0.10(+0.40%) |
May 26, 2023 | 25.77 | 25.92 | 25.43 | 25.53 | 4,525 | +0.17(+0.69%) |
May 25, 2023 | 25.74 | 25.74 | 25.32 | 25.35 | 1,508 | -0.62(-2.38%) |
May 24, 2023 | 26.16 | 26.16 | 25.80 | 25.97 | 853 | -0.06(-0.25%) |
May 23, 2023 | 25.97 | 26.29 | 25.97 | 26.03 | 9,743 | +0.15(+0.57%) |
May 22, 2023 | 25.89 | 26.04 | 25.84 | 25.89 | 6,669 | +0.06(+0.23%) |
May 19, 2023 | 25.71 | 25.83 | 25.71 | 25.83 | 288 | +0.37(+1.46%) |
May 18, 2023 | 25.31 | 25.53 | 25.09 | 25.45 | 2,508 | -0.03(-0.13%) |
May 17, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 496 | +0.44(+1.75%) |
May 16, 2023 | 25.37 | 25.37 | 25.05 | 25.05 | 669 | -0.44(-1.73%) |
May 15, 2023 | 25.29 | 25.68 | 25.27 | 25.49 | 6,761 | +0.59(+2.35%) |
May 12, 2023 | 24.94 | 25.00 | 24.81 | 24.90 | 2,934 | +0.08(+0.33%) |
May 11, 2023 | 24.85 | 24.87 | 24.76 | 24.82 | 1,750 | -0.23(-0.90%) |
May 10, 2023 | 25.50 | 25.50 | 25.05 | 25.05 | 1,759 | -0.50(-1.94%) |
May 09, 2023 | 25.37 | 25.66 | 25.37 | 25.54 | 1,269 | -0.05(-0.18%) |
May 08, 2023 | 26.00 | 26.00 | 25.44 | 25.59 | 3,179 | +0.15(+0.60%) |
May 05, 2023 | 25.63 | 25.63 | 25.39 | 25.44 | 4,623 | +0.78(+3.15%) |
May 04, 2023 | 24.99 | 25.17 | 24.66 | 24.66 | 10,318 | -0.37(-1.48%) |
May 03, 2023 | 25.39 | 25.39 | 25.03 | 25.03 | 2,806 | -0.43(-1.70%) |
May 02, 2023 | 26.28 | 26.28 | 25.21 | 25.46 | 10,390 | -0.74(-2.82%) |
May 01, 2023 | 26.34 | 26.41 | 26.20 | 26.20 | 1,541 | -0.23(-0.85%) |
Apr 28, 2023 | 25.73 | 26.43 | 25.73 | 26.43 | 1,032 | +0.65(+2.52%) |
Apr 27, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 262 | +0.10(+0.37%) |
Apr 26, 2023 | 25.88 | 25.97 | 25.68 | 25.68 | 2,568 | -0.29(-1.13%) |
Apr 25, 2023 | 26.38 | 26.38 | 25.81 | 25.98 | 5,525 | -0.49(-1.84%) |
Apr 24, 2023 | 26.28 | 26.46 | 26.26 | 26.46 | 1,660 | +0.34(+1.31%) |
Apr 21, 2023 | 26.26 | 26.26 | 26.09 | 26.12 | 3,365 | -0.02(-0.07%) |
Apr 20, 2023 | 26.13 | 26.14 | 26.13 | 26.14 | 1,533 | -0.23(-0.89%) |
Apr 19, 2023 | 26.46 | 26.46 | 26.07 | 26.37 | 2,386 | -0.10(-0.38%) |
Apr 18, 2023 | 26.62 | 26.62 | 26.42 | 26.47 | 3,643 | -0.15(-0.58%) |
Apr 17, 2023 | 26.72 | 26.72 | 26.49 | 26.63 | 2,875 | -0.15(-0.57%) |
Apr 14, 2023 | 26.76 | 26.86 | 26.69 | 26.78 | 7,929 | -0.01(-0.03%) |
Apr 13, 2023 | 26.76 | 26.92 | 26.74 | 26.79 | 8,803 | +0.05(+0.17%) |
Apr 12, 2023 | 26.92 | 26.92 | 26.65 | 26.74 | 2,985 | -0.07(-0.27%) |
Apr 11, 2023 | 26.47 | 26.89 | 26.48 | 26.82 | 3,031 | +0.41(+1.54%) |
Apr 10, 2023 | 26.01 | 26.53 | 26.01 | 26.41 | 2,476 | +0.36(+1.39%) |
Apr 06, 2023 | 26.00 | 26.15 | 26.00 | 26.05 | 967 | -0.27(-1.03%) |
Apr 05, 2023 | 25.98 | 26.32 | 25.94 | 26.32 | 7,306 | +0.20(+0.76%) |
Apr 04, 2023 | 26.26 | 26.55 | 25.97 | 26.12 | 9,882 | -0.33(-1.24%) |
Apr 03, 2023 | 26.12 | 26.68 | 26.12 | 26.45 | 6,810 | +1.06(+4.17%) |
Mar 31, 2023 | 25.35 | 25.40 | 25.24 | 25.39 | 9,044 | +0.15(+0.61%) |
Mar 30, 2023 | 25.35 | 25.35 | 25.10 | 25.24 | 2,256 | +0.16(+0.65%) |
Mar 29, 2023 | 25.03 | 25.08 | 24.81 | 25.08 | 5,068 | +0.40(+1.61%) |
Mar 28, 2023 | 24.15 | 24.74 | 24.15 | 24.68 | 4,531 | +0.38(+1.56%) |
Mar 27, 2023 | 23.94 | 24.36 | 23.87 | 24.30 | 7,786 | +0.52(+2.20%) |
Mar 24, 2023 | 23.49 | 23.87 | 23.36 | 23.78 | 1,990 | +0.04(+0.15%) |
Mar 23, 2023 | 24.15 | 24.28 | 23.63 | 23.74 | 8,242 | -0.34(-1.42%) |
Mar 22, 2023 | 24.42 | 24.42 | 24.08 | 24.08 | 11,317 | -0.36(-1.48%) |
Mar 21, 2023 | 24.25 | 24.44 | 24.08 | 24.44 | 12,065 | +0.60(+2.54%) |
Mar 20, 2023 | 23.82 | 24.03 | 23.75 | 23.84 | 21,221 | -0.07(-0.30%) |
Mar 17, 2023 | 24.10 | 24.10 | 23.70 | 23.91 | 3,565 | -0.24(-1.01%) |
Mar 16, 2023 | 23.42 | 24.29 | 23.28 | 24.16 | 10,368 | +0.43(+1.82%) |
Mar 15, 2023 | 24.53 | 24.78 | 23.46 | 23.72 | 15,582 | -1.22(-4.88%) |
Mar 14, 2023 | 25.18 | 25.51 | 24.83 | 24.94 | 2,981 | -0.09(-0.36%) |
Mar 13, 2023 | 25.15 | 25.44 | 24.70 | 25.03 | 2,414 | -0.57(-2.22%) |
Mar 10, 2023 | 26.10 | 26.21 | 25.59 | 25.60 | 6,281 | -0.50(-1.90%) |
Mar 09, 2023 | 26.73 | 26.73 | 26.09 | 26.09 | 2,434 | -0.34(-1.30%) |
Mar 08, 2023 | 26.74 | 26.74 | 26.44 | 26.44 | 1,420 | -0.28(-1.05%) |
Mar 07, 2023 | 26.82 | 26.86 | 26.65 | 26.72 | 1,535 | -0.34(-1.27%) |
Mar 06, 2023 | 27.20 | 27.22 | 27.06 | 27.06 | 5,341 | -0.41(-1.48%) |
Mar 03, 2023 | 26.93 | 27.66 | 26.83 | 27.47 | 8,524 | +0.39(+1.43%) |
Mar 02, 2023 | 26.83 | 27.08 | 26.65 | 27.08 | 7,663 | +0.26(+0.98%) |