Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.58 | 24.58 | 24.35 | 24.39 | 5,062 | -0.27(-1.09%) |
May 30, 2023 | 24.72 | 24.74 | 24.56 | 24.66 | 7,168 | -0.38(-1.50%) |
May 26, 2023 | 24.96 | 25.08 | 24.92 | 25.03 | 7,554 | +0.34(+1.39%) |
May 25, 2023 | 24.74 | 24.74 | 24.65 | 24.69 | 3,863 | -0.04(-0.18%) |
May 24, 2023 | 24.83 | 24.85 | 24.70 | 24.73 | 15,160 | -0.18(-0.74%) |
May 23, 2023 | 25.04 | 25.04 | 24.91 | 24.92 | 2,041 | -0.17(-0.67%) |
May 22, 2023 | 25.20 | 25.21 | 25.06 | 25.09 | 21,850 | +0.00(+0.01%) |
May 19, 2023 | 25.15 | 25.20 | 25.03 | 25.08 | 13,203 | -0.07(-0.26%) |
May 18, 2023 | 25.06 | 25.15 | 25.03 | 25.15 | 14,344 | -0.06(-0.22%) |
May 17, 2023 | 25.02 | 25.21 | 24.97 | 25.21 | 4,677 | +0.23(+0.94%) |
May 16, 2023 | 25.13 | 25.14 | 24.97 | 24.97 | 12,708 | -0.19(-0.75%) |
May 15, 2023 | 24.95 | 25.19 | 24.95 | 25.16 | 1,951 | +0.24(+0.96%) |
May 12, 2023 | 24.99 | 25.02 | 24.92 | 24.92 | 6,253 | -0.02(-0.08%) |
May 11, 2023 | 25.03 | 25.03 | 24.78 | 24.94 | 9,623 | -0.15(-0.62%) |
May 10, 2023 | 25.05 | 25.15 | 24.95 | 25.10 | 12,426 | +0.03(+0.10%) |
May 09, 2023 | 25.04 | 25.15 | 25.00 | 25.07 | 16,148 | -0.02(-0.08%) |
May 08, 2023 | 25.04 | 25.20 | 25.04 | 25.09 | 9,972 | -0.00(-0.01%) |
May 05, 2023 | 24.87 | 25.17 | 24.84 | 25.09 | 15,712 | +0.49(+1.99%) |
May 04, 2023 | 24.66 | 24.66 | 24.58 | 24.60 | 4,808 | -0.06(-0.25%) |
May 03, 2023 | 24.80 | 24.85 | 24.67 | 24.67 | 2,493 | -0.07(-0.26%) |
May 02, 2023 | 25.04 | 25.04 | 24.62 | 24.73 | 10,749 | -0.33(-1.30%) |
May 01, 2023 | 25.26 | 25.32 | 25.06 | 25.06 | 5,811 | -0.08(-0.32%) |
Apr 28, 2023 | 25.05 | 25.16 | 24.94 | 25.14 | 4,689 | +0.03(+0.13%) |
Apr 27, 2023 | 25.04 | 25.11 | 24.92 | 25.11 | 10,006 | +0.24(+0.96%) |
Apr 26, 2023 | 25.14 | 25.14 | 24.85 | 24.87 | 9,358 | +0.05(+0.18%) |
Apr 25, 2023 | 25.05 | 25.05 | 24.75 | 24.82 | 13,788 | -0.39(-1.55%) |
Apr 24, 2023 | 25.26 | 25.27 | 25.10 | 25.21 | 17,111 | +0.09(+0.35%) |
Apr 21, 2023 | 25.17 | 25.22 | 25.08 | 25.12 | 12,092 | -0.25(-0.98%) |
Apr 20, 2023 | 25.39 | 25.50 | 25.35 | 25.37 | 70,678 | -0.04(-0.15%) |
Apr 19, 2023 | 25.45 | 25.50 | 25.37 | 25.41 | 6,732 | -0.27(-1.04%) |
Apr 18, 2023 | 25.73 | 25.77 | 25.64 | 25.68 | 11,169 | +0.04(+0.16%) |
Apr 17, 2023 | 25.71 | 25.78 | 25.54 | 25.64 | 14,477 | -0.03(-0.11%) |
Apr 14, 2023 | 25.75 | 25.77 | 25.55 | 25.66 | 132,243 | -0.06(-0.22%) |
Apr 13, 2023 | 25.70 | 25.78 | 25.69 | 25.72 | 4,911 | +0.12(+0.46%) |
Apr 12, 2023 | 25.64 | 25.73 | 25.60 | 25.60 | 3,877 | +0.04(+0.16%) |
Apr 11, 2023 | 25.67 | 25.67 | 25.51 | 25.56 | 3,271 | +0.23(+0.90%) |
Apr 10, 2023 | 25.23 | 25.34 | 25.17 | 25.33 | 8,725 | +0.10(+0.39%) |
Apr 06, 2023 | 25.32 | 25.32 | 25.17 | 25.23 | 11,468 | +0.06(+0.23%) |
Apr 05, 2023 | 25.32 | 25.32 | 25.09 | 25.18 | 6,273 | -0.12(-0.46%) |
Apr 04, 2023 | 25.55 | 25.55 | 25.23 | 25.29 | 6,991 | -0.16(-0.62%) |
Apr 03, 2023 | 25.30 | 25.53 | 25.30 | 25.45 | 13,229 | +0.19(+0.76%) |
Mar 31, 2023 | 25.28 | 25.34 | 25.16 | 25.26 | 10,063 | +0.03(+0.11%) |
Mar 30, 2023 | 25.18 | 25.34 | 25.11 | 25.23 | 13,873 | +0.22(+0.89%) |
Mar 29, 2023 | 24.96 | 25.05 | 24.94 | 25.01 | 13,023 | +0.25(+1.01%) |
Mar 28, 2023 | 24.70 | 24.80 | 24.70 | 24.76 | 11,666 | +0.18(+0.75%) |
Mar 27, 2023 | 24.50 | 24.65 | 24.42 | 24.57 | 4,016 | +0.27(+1.11%) |
Mar 24, 2023 | 24.30 | 24.39 | 24.07 | 24.30 | 17,988 | -0.08(-0.35%) |
Mar 23, 2023 | 24.66 | 24.78 | 24.28 | 24.39 | 18,747 | +0.03(+0.12%) |
Mar 22, 2023 | 24.58 | 24.74 | 24.36 | 24.36 | 8,108 | -0.14(-0.56%) |
Mar 21, 2023 | 24.49 | 24.49 | 24.36 | 24.49 | 6,166 | +0.45(+1.88%) |
Mar 20, 2023 | 23.90 | 24.10 | 23.90 | 24.04 | 5,369 | +0.29(+1.21%) |
Mar 17, 2023 | 23.80 | 23.81 | 23.67 | 23.75 | 16,112 | -0.19(-0.77%) |
Mar 16, 2023 | 23.50 | 23.98 | 23.50 | 23.94 | 7,384 | +0.34(+1.46%) |
Mar 15, 2023 | 23.72 | 23.72 | 23.28 | 23.60 | 12,623 | -0.78(-3.21%) |
Mar 14, 2023 | 24.48 | 24.54 | 24.29 | 24.38 | 9,885 | +0.20(+0.82%) |
Mar 13, 2023 | 24.08 | 24.45 | 24.08 | 24.18 | 29,289 | -0.18(-0.74%) |
Mar 10, 2023 | 24.67 | 24.78 | 24.34 | 24.36 | 12,325 | -0.40(-1.61%) |
Mar 09, 2023 | 25.18 | 25.19 | 24.74 | 24.76 | 10,724 | -0.33(-1.33%) |
Mar 08, 2023 | 25.19 | 25.19 | 25.02 | 25.09 | 2,180 | +0.19(+0.77%) |
Mar 07, 2023 | 25.22 | 25.22 | 24.86 | 24.90 | 9,871 | -0.45(-1.76%) |
Mar 06, 2023 | 25.41 | 25.43 | 25.34 | 25.35 | 10,405 | -0.08(-0.31%) |
Mar 03, 2023 | 25.21 | 25.46 | 25.21 | 25.42 | 3,667 | +0.30(+1.21%) |
Mar 02, 2023 | 24.99 | 25.14 | 24.96 | 25.12 | 9,739 | +0.08(+0.31%) |