Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.79 | 25.38 | 24.79 | 25.38 | 11,354 | +0.61(+2.46%) |
May 30, 2023 | 24.69 | 24.77 | 24.69 | 24.77 | 1,359 | +0.01(+0.05%) |
May 26, 2023 | 24.79 | 24.81 | 24.75 | 24.76 | 1,696 | -0.05(-0.21%) |
May 25, 2023 | 24.81 | 24.82 | 24.81 | 24.81 | 1,404 | -0.00(-0.00%) |
May 24, 2023 | 24.75 | 24.87 | 24.75 | 24.81 | 2,855 | -0.02(-0.08%) |
May 23, 2023 | 24.64 | 24.85 | 24.64 | 24.83 | 11,747 | +0.12(+0.49%) |
May 22, 2023 | 24.75 | 24.76 | 24.71 | 24.71 | 35,317 | -0.06(-0.23%) |
May 19, 2023 | 24.76 | 24.79 | 24.75 | 24.77 | 12,878 | -0.04(-0.18%) |
May 18, 2023 | 24.77 | 24.81 | 24.75 | 24.81 | 2,403 | -0.01(-0.04%) |
May 17, 2023 | 24.79 | 24.85 | 24.77 | 24.82 | 6,359 | -0.02(-0.08%) |
May 16, 2023 | 24.88 | 24.88 | 24.74 | 24.84 | 6,825 | -0.24(-0.94%) |
May 15, 2023 | 24.99 | 25.08 | 24.99 | 25.08 | 16,064 | +0.03(+0.11%) |
May 12, 2023 | 25.21 | 25.21 | 24.95 | 25.05 | 79,871 | -0.00(-0.01%) |
May 11, 2023 | 25.07 | 25.11 | 24.97 | 25.05 | 54,114 | -0.11(-0.43%) |
May 10, 2023 | 25.24 | 25.24 | 25.12 | 25.16 | 2,077 | -0.05(-0.19%) |
May 09, 2023 | 25.21 | 25.22 | 25.15 | 25.21 | 3,369 | +0.07(+0.26%) |
May 08, 2023 | 25.13 | 25.16 | 25.13 | 25.14 | 2,582 | -0.10(-0.40%) |
May 05, 2023 | 25.26 | 25.31 | 25.15 | 25.24 | 2,100 | +0.04(+0.14%) |
May 04, 2023 | 25.13 | 25.24 | 25.13 | 25.20 | 5,840 | -0.26(-1.01%) |
May 03, 2023 | 25.56 | 25.57 | 25.46 | 25.46 | 2,579 | -0.10(-0.39%) |
May 02, 2023 | 25.61 | 25.62 | 25.55 | 25.56 | 4,223 | -0.07(-0.27%) |
May 01, 2023 | 25.62 | 25.63 | 25.57 | 25.63 | 4,030 | +0.02(+0.07%) |
Apr 28, 2023 | 25.66 | 25.67 | 25.56 | 25.61 | 12,043 | -0.05(-0.19%) |
Apr 27, 2023 | 25.58 | 25.66 | 25.58 | 25.66 | 2,226 | +0.02(+0.09%) |
Apr 26, 2023 | 25.65 | 25.65 | 25.62 | 25.64 | 3,060 | -0.00(-0.01%) |
Apr 25, 2023 | 25.70 | 25.70 | 25.63 | 25.64 | 7,113 | -0.10(-0.39%) |
Apr 24, 2023 | 25.73 | 25.74 | 25.70 | 25.74 | 1,032 | -0.01(-0.04%) |
Apr 21, 2023 | 25.79 | 25.79 | 25.75 | 25.75 | 1,523 | +0.00(+0.00%) |
Apr 20, 2023 | 25.78 | 25.78 | 25.72 | 25.75 | 1,939 | -0.01(-0.04%) |
Apr 19, 2023 | 25.70 | 25.79 | 25.70 | 25.76 | 6,621 | +0.06(+0.25%) |
Apr 18, 2023 | 25.77 | 25.77 | 25.68 | 25.70 | 6,488 | -0.07(-0.27%) |
Apr 17, 2023 | 25.57 | 25.77 | 25.57 | 25.77 | 9,761 | +0.13(+0.50%) |
Apr 14, 2023 | 25.53 | 25.69 | 25.53 | 25.64 | 79,954 | +0.01(+0.02%) |
Apr 13, 2023 | 25.57 | 25.67 | 25.57 | 25.63 | 4,428 | +0.08(+0.31%) |
Apr 12, 2023 | 25.54 | 25.58 | 25.53 | 25.55 | 1,632 | +0.00(+0.02%) |
Apr 11, 2023 | 25.56 | 25.56 | 25.49 | 25.55 | 9,728 | +0.05(+0.22%) |
Apr 10, 2023 | 25.34 | 25.50 | 25.34 | 25.50 | 5,930 | +0.09(+0.33%) |
Apr 06, 2023 | 25.47 | 25.47 | 25.41 | 25.41 | 7,831 | -0.01(-0.04%) |
Apr 05, 2023 | 25.41 | 25.45 | 25.34 | 25.42 | 16,061 | -0.02(-0.08%) |
Apr 04, 2023 | 25.33 | 25.47 | 25.33 | 25.44 | 76,799 | +0.06(+0.22%) |
Apr 03, 2023 | 25.38 | 25.45 | 25.36 | 25.38 | 35,637 | +0.02(+0.09%) |
Mar 31, 2023 | 25.33 | 25.38 | 25.30 | 25.36 | 12,028 | -0.08(-0.31%) |
Mar 30, 2023 | 25.43 | 25.46 | 25.40 | 25.44 | 4,945 | +0.12(+0.48%) |
Mar 29, 2023 | 25.33 | 25.33 | 25.29 | 25.32 | 5,049 | +0.05(+0.19%) |
Mar 28, 2023 | 25.27 | 25.28 | 25.24 | 25.27 | 1,381 | -0.00(-0.01%) |
Mar 27, 2023 | 25.19 | 25.31 | 25.19 | 25.27 | 30,720 | +0.19(+0.77%) |
Mar 24, 2023 | 25.00 | 25.12 | 25.00 | 25.08 | 26,004 | +0.09(+0.34%) |
Mar 23, 2023 | 24.64 | 25.04 | 24.50 | 24.99 | 16,266 | +0.04(+0.16%) |
Mar 22, 2023 | 24.99 | 25.05 | 24.95 | 24.95 | 5,164 | -0.10(-0.40%) |
Mar 21, 2023 | 25.01 | 25.08 | 25.00 | 25.05 | 6,811 | +0.10(+0.39%) |
Mar 20, 2023 | 24.98 | 24.98 | 24.95 | 24.96 | 2,504 | -0.01(-0.06%) |
Mar 17, 2023 | 25.03 | 25.03 | 24.97 | 24.97 | 2,196 | -0.11(-0.45%) |
Mar 16, 2023 | 25.03 | 25.10 | 25.03 | 25.09 | 3,636 | +0.02(+0.09%) |
Mar 15, 2023 | 24.98 | 25.07 | 24.98 | 25.06 | 2,187 | +0.02(+0.08%) |
Mar 14, 2023 | 25.04 | 25.07 | 25.01 | 25.04 | 200,854 | +0.12(+0.46%) |
Mar 13, 2023 | 24.90 | 25.09 | 24.90 | 24.92 | 13,089 | -0.30(-1.18%) |
Mar 10, 2023 | 25.18 | 25.26 | 25.10 | 25.22 | 32,472 | -0.13(-0.50%) |
Mar 09, 2023 | 25.00 | 25.43 | 25.00 | 25.35 | 19,644 | -0.05(-0.22%) |
Mar 08, 2023 | 25.43 | 25.43 | 25.37 | 25.40 | 34,792 | +0.01(+0.06%) |
Mar 07, 2023 | 25.36 | 25.41 | 25.34 | 25.39 | 2,674 | +0.05(+0.20%) |
Mar 06, 2023 | 25.43 | 25.43 | 25.32 | 25.34 | 3,476 | -0.11(-0.41%) |
Mar 03, 2023 | 25.44 | 25.51 | 25.40 | 25.45 | 18,633 | +0.05(+0.18%) |
Mar 02, 2023 | 25.51 | 25.53 | 25.09 | 25.40 | 303,984 | -0.12(-0.47%) |