Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.73 | 27.01 | 26.66 | 26.96 | 115,011 | +0.22(+0.82%) |
May 30, 2023 | 26.74 | 26.79 | 26.60 | 26.74 | 63,914 | +0.16(+0.61%) |
May 26, 2023 | 26.45 | 26.62 | 26.38 | 26.58 | 94,097 | +0.55(+2.12%) |
May 25, 2023 | 25.95 | 26.09 | 25.89 | 26.03 | 69,355 | +0.08(+0.29%) |
May 24, 2023 | 26.18 | 26.18 | 25.86 | 25.95 | 486,075 | -0.55(-2.08%) |
May 23, 2023 | 26.75 | 26.76 | 26.50 | 26.50 | 133,273 | -0.12(-0.47%) |
May 22, 2023 | 26.60 | 26.68 | 26.44 | 26.62 | 65,159 | +0.09(+0.35%) |
May 19, 2023 | 26.49 | 26.85 | 26.40 | 26.53 | 85,836 | +0.30(+1.14%) |
May 18, 2023 | 26.27 | 26.35 | 26.17 | 26.23 | 211,669 | +0.01(+0.04%) |
May 17, 2023 | 26.29 | 26.29 | 25.50 | 26.22 | 1,005,241 | +0.21(+0.81%) |
May 16, 2023 | 26.75 | 26.81 | 25.81 | 26.01 | 916,451 | -0.69(-2.58%) |
May 15, 2023 | 26.67 | 26.73 | 26.57 | 26.70 | 198,818 | -0.05(-0.18%) |
May 12, 2023 | 26.80 | 26.85 | 26.69 | 26.75 | 701,120 | +0.04(+0.14%) |
May 11, 2023 | 26.35 | 26.99 | 26.35 | 26.71 | 408,839 | -0.16(-0.60%) |
May 10, 2023 | 27.09 | 27.09 | 26.85 | 26.87 | 175,953 | +0.16(+0.60%) |
May 09, 2023 | 26.60 | 26.82 | 26.60 | 26.71 | 71,668 | -0.11(-0.41%) |
May 08, 2023 | 27.00 | 27.00 | 26.69 | 26.82 | 65,676 | +0.05(+0.18%) |
May 05, 2023 | 26.99 | 26.99 | 26.18 | 26.77 | 55,609 | +0.15(+0.57%) |
May 04, 2023 | 26.13 | 26.78 | 26.13 | 26.62 | 64,507 | +0.25(+0.96%) |
May 03, 2023 | 26.27 | 26.56 | 26.22 | 26.37 | 90,724 | -0.05(-0.20%) |
May 02, 2023 | 26.23 | 26.52 | 26.16 | 26.42 | 61,219 | +0.08(+0.30%) |
May 01, 2023 | 26.51 | 26.61 | 26.34 | 26.34 | 73,351 | -0.18(-0.68%) |
Apr 28, 2023 | 26.13 | 26.62 | 26.13 | 26.52 | 72,915 | +0.72(+2.79%) |
Apr 27, 2023 | 25.11 | 25.80 | 25.11 | 25.80 | 57,854 | +0.55(+2.18%) |
Apr 26, 2023 | 24.76 | 25.36 | 24.76 | 25.25 | 209,447 | -0.12(-0.47%) |
Apr 25, 2023 | 25.63 | 25.63 | 25.28 | 25.37 | 126,001 | -0.03(-0.12%) |
Apr 24, 2023 | 25.41 | 25.47 | 25.29 | 25.40 | 119,761 | -0.01(-0.03%) |
Apr 21, 2023 | 25.25 | 25.50 | 25.11 | 25.41 | 259,627 | +0.31(+1.24%) |
Apr 20, 2023 | 25.13 | 25.26 | 25.05 | 25.10 | 496,527 | +0.14(+0.58%) |
Apr 19, 2023 | 24.99 | 25.07 | 24.86 | 24.96 | 56,728 | +0.06(+0.23%) |
Apr 18, 2023 | 24.61 | 24.97 | 24.61 | 24.90 | 909,907 | +0.16(+0.63%) |
Apr 17, 2023 | 24.61 | 24.61 | 24.58 | 24.74 | 447,276 | -0.20(-0.79%) |
Apr 14, 2023 | 25.24 | 25.31 | 24.91 | 24.94 | 90,702 | -0.45(-1.77%) |
Apr 13, 2023 | 25.40 | 25.50 | 25.27 | 25.39 | 70,809 | +0.23(+0.93%) |
Apr 12, 2023 | 25.09 | 25.34 | 25.01 | 25.16 | 65,585 | +0.20(+0.78%) |
Apr 11, 2023 | 24.89 | 25.02 | 24.86 | 24.96 | 61,620 | -0.32(-1.26%) |
Apr 10, 2023 | 26.10 | 26.10 | 24.15 | 25.28 | 86,991 | -0.10(-0.40%) |
Apr 06, 2023 | 25.15 | 25.40 | 25.15 | 25.38 | 74,748 | +0.41(+1.63%) |
Apr 05, 2023 | 25.12 | 25.23 | 24.83 | 24.97 | 130,916 | +0.13(+0.53%) |
Apr 04, 2023 | 24.65 | 24.95 | 24.65 | 24.84 | 67,594 | +0.47(+1.93%) |
Apr 03, 2023 | 24.30 | 24.48 | 24.22 | 24.37 | 256,924 | -0.23(-0.93%) |
Mar 31, 2023 | 24.84 | 24.99 | 24.57 | 24.60 | 145,394 | +0.05(+0.20%) |
Mar 30, 2023 | 24.42 | 24.60 | 24.39 | 24.55 | 77,498 | +0.02(+0.08%) |
Mar 29, 2023 | 24.48 | 24.58 | 24.43 | 24.53 | 72,401 | +0.13(+0.53%) |
Mar 28, 2023 | 24.30 | 24.50 | 24.26 | 24.40 | 154,097 | +0.04(+0.14%) |
Mar 27, 2023 | 24.25 | 24.40 | 24.22 | 24.36 | 115,235 | +0.23(+0.97%) |
Mar 24, 2023 | 23.99 | 24.13 | 23.92 | 24.13 | 77,622 | +0.06(+0.25%) |
Mar 23, 2023 | 24.09 | 24.34 | 23.95 | 24.07 | 59,093 | +0.19(+0.80%) |
Mar 22, 2023 | 23.87 | 24.21 | 23.78 | 23.88 | 133,979 | -0.12(-0.50%) |
Mar 21, 2023 | 23.78 | 24.17 | 23.67 | 24.00 | 126,077 | +0.69(+2.96%) |
Mar 20, 2023 | 23.23 | 23.38 | 23.19 | 23.31 | 93,667 | +0.28(+1.22%) |
Mar 17, 2023 | 23.05 | 23.06 | 22.64 | 23.03 | 1,428,952 | +0.60(+2.67%) |
Mar 16, 2023 | 22.23 | 22.52 | 22.23 | 22.43 | 626,234 | +0.28(+1.26%) |
Mar 15, 2023 | 22.21 | 22.26 | 21.87 | 22.15 | 278,321 | -0.36(-1.60%) |
Mar 14, 2023 | 22.35 | 22.55 | 22.32 | 22.51 | 307,159 | -0.04(-0.18%) |
Mar 13, 2023 | 22.22 | 22.58 | 22.16 | 22.55 | 875,845 | +0.26(+1.17%) |
Mar 10, 2023 | 22.50 | 22.59 | 22.19 | 22.29 | 121,955 | +0.22(+1.00%) |
Mar 09, 2023 | 22.36 | 22.42 | 22.06 | 22.07 | 137,544 | -0.31(-1.39%) |
Mar 08, 2023 | 22.26 | 22.40 | 22.07 | 22.38 | 233,955 | +0.71(+3.28%) |
Mar 07, 2023 | 22.66 | 22.72 | 21.55 | 21.67 | 319,710 | -1.08(-4.75%) |
Mar 06, 2023 | 22.69 | 22.86 | 22.69 | 22.75 | 127,904 | -0.31(-1.34%) |
Mar 03, 2023 | 23.04 | 23.07 | 22.79 | 23.06 | 79,080 | +0.64(+2.85%) |
Mar 02, 2023 | 22.20 | 22.50 | 22.15 | 22.42 | 205,904 | -0.13(-0.58%) |