Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.05 | 25.08 | 24.88 | 25.03 | 75,160 | -0.29(-1.14%) |
May 30, 2023 | 25.50 | 25.50 | 25.21 | 25.32 | 223,357 | -0.25(-0.98%) |
May 26, 2023 | 25.39 | 25.57 | 25.39 | 25.57 | 155,262 | +0.27(+1.07%) |
May 25, 2023 | 25.35 | 25.37 | 25.21 | 25.30 | 72,001 | -0.08(-0.30%) |
May 24, 2023 | 25.55 | 25.55 | 25.36 | 25.38 | 63,562 | -0.37(-1.44%) |
May 23, 2023 | 25.92 | 25.93 | 25.75 | 25.75 | 60,246 | -0.35(-1.35%) |
May 22, 2023 | 26.08 | 26.18 | 26.05 | 26.10 | 84,865 | -0.02(-0.07%) |
May 19, 2023 | 26.10 | 26.12 | 26.04 | 26.12 | 98,258 | +0.10(+0.37%) |
May 18, 2023 | 25.99 | 26.02 | 25.82 | 26.02 | 135,779 | +0.01(+0.04%) |
May 17, 2023 | 25.94 | 26.04 | 25.86 | 26.02 | 75,426 | +0.08(+0.30%) |
May 16, 2023 | 26.04 | 26.07 | 25.91 | 25.94 | 146,900 | -0.26(-0.99%) |
May 15, 2023 | 26.03 | 26.20 | 26.02 | 26.20 | 86,273 | +0.22(+0.85%) |
May 12, 2023 | 26.06 | 26.08 | 25.85 | 25.98 | 63,900 | -0.06(-0.22%) |
May 11, 2023 | 25.96 | 26.03 | 25.84 | 26.03 | 63,325 | -0.08(-0.29%) |
May 10, 2023 | 26.20 | 26.20 | 25.95 | 26.11 | 68,697 | -0.06(-0.24%) |
May 09, 2023 | 26.02 | 26.20 | 26.02 | 26.17 | 105,672 | -0.06(-0.24%) |
May 08, 2023 | 26.27 | 26.30 | 26.22 | 26.24 | 62,759 | -0.01(-0.04%) |
May 05, 2023 | 25.98 | 26.27 | 25.98 | 26.25 | 42,091 | +0.40(+1.57%) |
May 04, 2023 | 25.80 | 25.91 | 25.77 | 25.84 | 27,366 | -0.06(-0.22%) |
May 03, 2023 | 25.94 | 26.11 | 25.89 | 25.90 | 60,003 | +0.03(+0.11%) |
May 02, 2023 | 25.88 | 25.88 | 25.71 | 25.87 | 56,925 | -0.28(-1.07%) |
May 01, 2023 | 26.16 | 26.24 | 26.12 | 26.15 | 93,090 | +0.01(+0.04%) |
Apr 28, 2023 | 26.00 | 26.18 | 26.00 | 26.14 | 135,387 | -0.04(-0.15%) |
Apr 27, 2023 | 26.01 | 26.18 | 25.98 | 26.18 | 75,744 | +0.33(+1.27%) |
Apr 26, 2023 | 26.01 | 26.02 | 25.84 | 25.85 | 45,625 | -0.03(-0.11%) |
Apr 25, 2023 | 26.09 | 26.09 | 25.84 | 25.88 | 152,692 | -0.35(-1.33%) |
Apr 24, 2023 | 26.15 | 26.26 | 26.15 | 26.23 | 52,219 | +0.04(+0.15%) |
Apr 21, 2023 | 26.12 | 26.21 | 26.02 | 26.19 | 88,439 | +0.15(+0.59%) |
Apr 20, 2023 | 26.02 | 26.11 | 25.98 | 26.03 | 434,813 | -0.08(-0.29%) |
Apr 19, 2023 | 26.09 | 26.13 | 26.05 | 26.11 | 1,204,500 | -0.08(-0.29%) |
Apr 18, 2023 | 26.28 | 26.28 | 26.14 | 26.19 | 43,181 | +0.13(+0.48%) |
Apr 17, 2023 | 26.05 | 26.08 | 25.98 | 26.06 | 24,248 | -0.09(-0.33%) |
Apr 14, 2023 | 26.25 | 26.29 | 26.02 | 26.15 | 62,523 | -0.07(-0.26%) |
Apr 13, 2023 | 26.14 | 26.26 | 26.07 | 26.22 | 86,003 | +0.30(+1.15%) |
Apr 12, 2023 | 25.98 | 26.04 | 25.82 | 25.92 | 56,987 | +0.20(+0.79%) |
Apr 11, 2023 | 25.75 | 25.80 | 25.71 | 25.72 | 77,763 | +0.07(+0.26%) |
Apr 10, 2023 | 25.48 | 25.67 | 25.45 | 25.65 | 51,265 | +0.04(+0.15%) |
Apr 06, 2023 | 25.54 | 25.70 | 25.49 | 25.61 | 65,779 | +0.10(+0.38%) |
Apr 05, 2023 | 25.57 | 25.61 | 25.46 | 25.51 | 55,158 | -0.27(-1.05%) |
Apr 04, 2023 | 25.79 | 25.83 | 25.68 | 25.78 | 65,539 | +0.03(+0.11%) |
Apr 03, 2023 | 25.62 | 25.75 | 25.58 | 25.75 | 83,805 | +0.23(+0.91%) |
Mar 31, 2023 | 25.46 | 25.57 | 25.46 | 25.52 | 41,699 | +0.11(+0.42%) |
Mar 30, 2023 | 25.37 | 25.43 | 25.35 | 25.42 | 59,695 | +0.32(+1.27%) |
Mar 29, 2023 | 25.01 | 25.12 | 24.97 | 25.10 | 162,545 | +0.29(+1.16%) |
Mar 28, 2023 | 24.74 | 24.83 | 24.70 | 24.81 | 813,100 | +0.08(+0.31%) |
Mar 27, 2023 | 24.66 | 24.74 | 24.59 | 24.73 | 56,942 | +0.24(+0.98%) |
Mar 24, 2023 | 24.35 | 24.49 | 24.26 | 24.49 | 59,998 | -0.11(-0.43%) |
Mar 23, 2023 | 24.77 | 24.93 | 24.48 | 24.60 | 198,276 | -0.07(-0.27%) |
Mar 22, 2023 | 24.78 | 25.06 | 24.61 | 24.67 | 334,330 | -0.06(-0.23%) |
Mar 21, 2023 | 24.71 | 24.77 | 24.63 | 24.72 | 108,918 | +0.34(+1.38%) |
Mar 20, 2023 | 24.23 | 24.44 | 24.23 | 24.39 | 116,613 | +0.40(+1.69%) |
Mar 17, 2023 | 24.06 | 24.13 | 23.90 | 23.98 | 115,938 | -0.27(-1.11%) |
Mar 16, 2023 | 23.81 | 24.25 | 23.78 | 24.25 | 127,877 | +0.33(+1.37%) |
Mar 15, 2023 | 23.85 | 23.97 | 23.65 | 23.92 | 344,530 | -0.76(-3.08%) |
Mar 14, 2023 | 24.60 | 24.70 | 24.51 | 24.69 | 123,162 | +0.28(+1.14%) |
Mar 13, 2023 | 24.42 | 24.55 | 24.29 | 24.41 | 68,358 | -0.20(-0.82%) |
Mar 10, 2023 | 24.93 | 24.95 | 24.61 | 24.61 | 85,274 | -0.31(-1.24%) |
Mar 09, 2023 | 25.12 | 25.21 | 24.86 | 24.92 | 134,237 | -0.18(-0.73%) |
Mar 08, 2023 | 25.05 | 25.13 | 25.02 | 25.10 | 149,275 | +0.12(+0.46%) |
Mar 07, 2023 | 25.36 | 25.36 | 24.96 | 24.98 | 485,135 | -0.45(-1.78%) |
Mar 06, 2023 | 25.46 | 25.52 | 25.41 | 25.44 | 49,837 | -0.04(-0.15%) |
Mar 03, 2023 | 25.28 | 25.51 | 25.23 | 25.48 | 70,118 | +0.31(+1.23%) |
Mar 02, 2023 | 24.94 | 25.17 | 24.94 | 25.17 | 92,276 | +0.11(+0.42%) |