Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.09 | 26.32 | 26.09 | 26.28 | 4,154 | +0.24(+0.92%) |
May 30, 2023 | 26.10 | 26.11 | 25.93 | 26.04 | 8,253 | +0.19(+0.74%) |
May 26, 2023 | 25.56 | 25.85 | 25.56 | 25.85 | 3,832 | +0.16(+0.64%) |
May 25, 2023 | 25.71 | 25.71 | 25.62 | 25.69 | 798 | -0.02(-0.10%) |
May 24, 2023 | 25.77 | 25.87 | 25.66 | 25.71 | 17,114 | -0.11(-0.43%) |
May 23, 2023 | 25.72 | 25.85 | 25.72 | 25.82 | 2,909 | +0.08(+0.30%) |
May 22, 2023 | 25.86 | 25.86 | 25.75 | 25.75 | 1,547 | -0.10(-0.40%) |
May 19, 2023 | 25.91 | 25.91 | 25.83 | 25.85 | 3,950 | -0.18(-0.69%) |
May 18, 2023 | 26.11 | 26.12 | 26.03 | 26.03 | 5,765 | -0.20(-0.75%) |
May 17, 2023 | 26.28 | 26.33 | 26.15 | 26.23 | 1,471 | -0.05(-0.20%) |
May 16, 2023 | 26.22 | 26.28 | 26.20 | 26.28 | 2,138 | -0.09(-0.34%) |
May 15, 2023 | 26.44 | 26.44 | 26.27 | 26.37 | 2,137 | -0.27(-1.01%) |
May 12, 2023 | 26.79 | 26.81 | 26.63 | 26.64 | 2,288 | -0.21(-0.78%) |
May 11, 2023 | 26.81 | 26.85 | 26.81 | 26.85 | 443 | +0.26(+0.98%) |
May 10, 2023 | 26.56 | 26.61 | 26.52 | 26.59 | 10,072 | +0.24(+0.91%) |
May 09, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 263 | -0.12(-0.45%) |
May 08, 2023 | 26.61 | 26.61 | 26.47 | 26.47 | 973 | -0.34(-1.27%) |
May 05, 2023 | 26.85 | 26.85 | 26.66 | 26.81 | 5,892 | -0.15(-0.55%) |
May 04, 2023 | 26.98 | 27.18 | 26.96 | 26.96 | 25,448 | -0.23(-0.86%) |
May 03, 2023 | 27.18 | 27.42 | 27.05 | 27.19 | 4,009 | +0.18(+0.67%) |
May 02, 2023 | 26.66 | 27.01 | 26.66 | 27.01 | 2,569 | +0.69(+2.64%) |
May 01, 2023 | 26.64 | 26.64 | 26.32 | 26.32 | 4,616 | -0.82(-3.02%) |
Apr 28, 2023 | 27.12 | 27.14 | 27.12 | 27.14 | 1,080 | -0.01(-0.06%) |
Apr 27, 2023 | 27.14 | 27.15 | 27.14 | 27.15 | 445 | +0.00(+0.00%) |
Apr 26, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 2,398 | +0.00(+0.00%) |
Apr 25, 2023 | 27.14 | 27.15 | 27.14 | 27.15 | 1,492 | +0.00(+0.00%) |
Apr 24, 2023 | 27.15 | 27.16 | 27.14 | 27.15 | 5,801 | +0.01(+0.04%) |
Apr 21, 2023 | 27.06 | 27.14 | 27.06 | 27.14 | 1,440 | +0.00(+0.02%) |
Apr 20, 2023 | 27.13 | 27.14 | 27.13 | 27.14 | 1,056 | +0.01(+0.04%) |
Apr 19, 2023 | 27.14 | 27.14 | 27.12 | 27.12 | 263 | +0.00(+0.00%) |
Apr 18, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 459 | +0.00(+0.00%) |
Apr 17, 2023 | 27.13 | 27.13 | 27.12 | 27.12 | 769 | +0.01(+0.04%) |
Apr 14, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 268 | +0.01(+0.05%) |
Apr 13, 2023 | 27.12 | 27.12 | 27.10 | 27.10 | 4,950 | -0.00(-0.02%) |
Apr 12, 2023 | 27.10 | 27.11 | 27.10 | 27.11 | 7,554 | -0.01(-0.02%) |
Apr 11, 2023 | 27.03 | 27.11 | 27.03 | 27.11 | 4,220 | +0.01(+0.04%) |
Apr 10, 2023 | 27.02 | 27.11 | 27.02 | 27.10 | 945 | -0.00(-0.00%) |
Apr 06, 2023 | 27.10 | 27.11 | 27.10 | 27.10 | 791 | +0.00(+0.00%) |
Apr 05, 2023 | 27.09 | 27.11 | 27.09 | 27.10 | 12,860 | +0.02(+0.06%) |
Apr 04, 2023 | 27.08 | 27.09 | 27.07 | 27.09 | 8,523 | -0.01(-0.02%) |
Apr 03, 2023 | 27.08 | 27.10 | 27.08 | 27.09 | 6,764 | +0.01(+0.02%) |
Mar 31, 2023 | 27.00 | 27.08 | 27.00 | 27.08 | 6,409 | +0.13(+0.50%) |
Mar 30, 2023 | 26.92 | 26.95 | 26.91 | 26.95 | 1,516 | +0.00(+0.00%) |
Mar 29, 2023 | 26.89 | 26.95 | 26.88 | 26.95 | 3,658 | +0.18(+0.68%) |
Mar 28, 2023 | 26.82 | 26.82 | 26.72 | 26.77 | 16,665 | -0.00(-0.01%) |
Mar 27, 2023 | 26.68 | 26.79 | 26.68 | 26.77 | 2,770 | +0.14(+0.53%) |
Mar 24, 2023 | 26.50 | 26.63 | 26.50 | 26.63 | 3,165 | +0.00(+0.00%) |
Mar 23, 2023 | 26.72 | 26.78 | 26.59 | 26.63 | 11,297 | -0.20(-0.76%) |
Mar 22, 2023 | 27.03 | 27.03 | 26.83 | 26.83 | 2,022 | -0.21(-0.77%) |
Mar 21, 2023 | 27.02 | 27.05 | 27.01 | 27.04 | 2,138 | +0.19(+0.72%) |
Mar 20, 2023 | 26.71 | 26.86 | 26.71 | 26.85 | 19,411 | +0.14(+0.52%) |
Mar 17, 2023 | 26.67 | 26.72 | 26.67 | 26.71 | 1,996 | -0.24(-0.90%) |
Mar 16, 2023 | 26.64 | 26.97 | 26.64 | 26.95 | 4,823 | +0.20(+0.74%) |
Mar 15, 2023 | 26.76 | 26.77 | 26.65 | 26.75 | 5,117 | -0.32(-1.17%) |
Mar 14, 2023 | 27.01 | 27.15 | 27.00 | 27.07 | 5,557 | +0.16(+0.58%) |
Mar 13, 2023 | 26.80 | 27.00 | 26.80 | 26.91 | 3,226 | -0.21(-0.76%) |
Mar 10, 2023 | 27.20 | 27.36 | 27.11 | 27.12 | 4,731 | -0.22(-0.80%) |
Mar 09, 2023 | 27.43 | 27.43 | 27.33 | 27.33 | 250 | -0.30(-1.08%) |
Mar 08, 2023 | 27.68 | 27.68 | 27.58 | 27.63 | 3,940 | -0.02(-0.06%) |
Mar 07, 2023 | 27.75 | 27.75 | 27.64 | 27.65 | 3,217 | -0.21(-0.74%) |
Mar 06, 2023 | 27.80 | 27.92 | 27.80 | 27.86 | 6,526 | -0.00(-0.01%) |
Mar 03, 2023 | 27.77 | 27.87 | 27.77 | 27.86 | 1,791 | +0.16(+0.59%) |
Mar 02, 2023 | 27.53 | 27.70 | 27.53 | 27.70 | 8,704 | +0.01(+0.03%) |