Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.17 | 25.29 | 24.61 | 24.88 | 972,584 | -0.31(-1.23%) |
May 30, 2023 | 25.69 | 25.81 | 25.09 | 25.19 | 790,667 | -0.66(-2.55%) |
May 26, 2023 | 25.92 | 25.95 | 25.71 | 25.85 | 842,220 | -0.13(-0.50%) |
May 25, 2023 | 25.68 | 26.01 | 25.60 | 25.98 | 552,491 | +0.03(+0.12%) |
May 24, 2023 | 25.92 | 26.04 | 25.75 | 25.95 | 532,419 | -0.05(-0.19%) |
May 23, 2023 | 25.70 | 26.02 | 25.35 | 26.00 | 786,643 | +0.26(+1.01%) |
May 22, 2023 | 25.95 | 26.13 | 25.56 | 25.74 | 809,832 | -0.14(-0.54%) |
May 19, 2023 | 26.27 | 26.27 | 25.74 | 25.88 | 918,393 | -0.26(-0.99%) |
May 18, 2023 | 25.62 | 26.22 | 25.41 | 26.14 | 783,270 | +0.36(+1.40%) |
May 17, 2023 | 25.74 | 25.80 | 25.30 | 25.78 | 714,324 | +0.06(+0.23%) |
May 16, 2023 | 26.04 | 26.20 | 25.56 | 25.72 | 909,218 | -0.44(-1.68%) |
May 15, 2023 | 26.26 | 26.31 | 26.08 | 26.16 | 390,228 | -0.10(-0.38%) |
May 12, 2023 | 26.50 | 26.57 | 26.21 | 26.26 | 582,526 | -0.21(-0.79%) |
May 11, 2023 | 26.47 | 26.61 | 26.17 | 26.47 | 762,754 | +0.06(+0.23%) |
May 10, 2023 | 26.89 | 27.69 | 25.90 | 26.41 | 1,659,249 | +0.20(+0.76%) |
May 09, 2023 | 26.37 | 26.42 | 26.19 | 26.21 | 645,014 | -0.13(-0.49%) |
May 08, 2023 | 26.10 | 26.41 | 25.97 | 26.34 | 507,128 | +0.04(+0.15%) |
May 05, 2023 | 26.37 | 26.65 | 25.86 | 26.30 | 722,546 | -0.07(-0.27%) |
May 04, 2023 | 26.39 | 26.56 | 26.16 | 26.37 | 1,003,466 | -0.08(-0.30%) |
May 03, 2023 | 26.34 | 26.72 | 26.22 | 26.45 | 1,074,206 | +0.15(+0.59%) |
May 02, 2023 | 26.20 | 26.42 | 26.00 | 26.30 | 1,180,578 | +0.06(+0.21%) |
May 01, 2023 | 25.83 | 26.53 | 25.78 | 26.24 | 1,329,655 | +0.48(+1.86%) |
Apr 28, 2023 | 25.65 | 25.87 | 25.63 | 25.76 | 874,405 | +0.28(+1.10%) |
Apr 27, 2023 | 25.05 | 25.50 | 25.05 | 25.48 | 647,789 | +0.40(+1.59%) |
Apr 26, 2023 | 24.80 | 25.13 | 24.74 | 25.08 | 759,701 | +0.17(+0.68%) |
Apr 25, 2023 | 24.57 | 25.05 | 24.57 | 24.91 | 621,434 | +0.17(+0.69%) |
Apr 24, 2023 | 24.63 | 24.84 | 24.60 | 24.74 | 357,906 | +0.04(+0.16%) |
Apr 21, 2023 | 24.84 | 24.93 | 24.61 | 24.70 | 575,660 | -0.06(-0.24%) |
Apr 20, 2023 | 24.42 | 24.83 | 24.41 | 24.76 | 718,427 | +0.26(+1.06%) |
Apr 19, 2023 | 24.50 | 24.56 | 24.26 | 24.50 | 702,743 | -0.03(-0.12%) |
Apr 18, 2023 | 24.37 | 24.62 | 24.22 | 24.53 | 649,578 | +0.10(+0.41%) |
Apr 17, 2023 | 24.59 | 24.69 | 24.41 | 24.43 | 617,486 | -0.06(-0.24%) |
Apr 14, 2023 | 25.10 | 25.15 | 24.47 | 24.49 | 649,642 | -0.62(-2.47%) |
Apr 13, 2023 | 25.06 | 25.18 | 24.91 | 25.11 | 350,414 | -0.01(-0.04%) |
Apr 12, 2023 | 25.35 | 25.37 | 25.09 | 25.12 | 478,067 | -0.27(-1.06%) |
Apr 11, 2023 | 25.20 | 25.47 | 25.13 | 25.39 | 461,274 | +0.13(+0.51%) |
Apr 10, 2023 | 24.96 | 25.51 | 24.91 | 25.26 | 648,860 | +0.23(+0.92%) |
Apr 06, 2023 | 25.20 | 25.36 | 24.96 | 25.03 | 447,171 | -0.15(-0.60%) |
Apr 05, 2023 | 25.04 | 25.41 | 25.04 | 25.18 | 869,390 | +0.22(+0.88%) |
Apr 04, 2023 | 25.19 | 25.19 | 24.70 | 24.96 | 512,825 | -0.27(-1.07%) |
Apr 03, 2023 | 24.88 | 25.27 | 24.69 | 25.23 | 703,377 | +0.35(+1.41%) |
Mar 31, 2023 | 24.64 | 24.99 | 24.63 | 24.88 | 1,030,766 | +0.45(+1.84%) |
Mar 30, 2023 | 24.62 | 24.64 | 24.28 | 24.43 | 417,241 | -0.19(-0.77%) |
Mar 29, 2023 | 24.75 | 24.77 | 24.06 | 24.62 | 493,331 | +0.00(+0.00%) |
Mar 28, 2023 | 24.79 | 24.92 | 24.57 | 24.62 | 478,935 | -0.16(-0.65%) |
Mar 27, 2023 | 24.64 | 24.97 | 24.64 | 24.78 | 427,472 | +0.20(+0.81%) |
Mar 24, 2023 | 24.02 | 24.68 | 23.83 | 24.58 | 581,035 | +0.65(+2.72%) |
Mar 23, 2023 | 24.07 | 24.27 | 23.83 | 23.93 | 701,586 | -0.23(-0.95%) |
Mar 22, 2023 | 24.84 | 24.84 | 24.14 | 24.16 | 859,757 | -0.60(-2.42%) |
Mar 21, 2023 | 24.75 | 24.90 | 24.47 | 24.76 | 1,639,479 | +0.22(+0.90%) |
Mar 20, 2023 | 24.40 | 24.81 | 24.28 | 24.54 | 945,921 | +0.14(+0.57%) |
Mar 17, 2023 | 25.18 | 25.18 | 24.21 | 24.40 | 3,664,038 | -0.86(-3.40%) |
Mar 16, 2023 | 24.77 | 25.39 | 24.70 | 25.26 | 916,382 | +0.32(+1.28%) |
Mar 15, 2023 | 24.76 | 24.98 | 24.50 | 24.94 | 1,064,800 | -0.09(-0.36%) |
Mar 14, 2023 | 24.41 | 25.47 | 24.41 | 25.03 | 1,752,155 | +0.78(+3.22%) |
Mar 13, 2023 | 23.94 | 24.60 | 23.80 | 24.25 | 1,054,086 | +0.12(+0.50%) |
Mar 10, 2023 | 24.05 | 24.34 | 23.82 | 24.13 | 818,485 | -0.03(-0.12%) |
Mar 09, 2023 | 24.39 | 24.61 | 24.10 | 24.16 | 866,172 | -0.11(-0.45%) |
Mar 08, 2023 | 24.14 | 24.41 | 24.11 | 24.27 | 735,921 | +0.04(+0.17%) |
Mar 07, 2023 | 24.32 | 24.41 | 24.00 | 24.23 | 507,600 | -0.10(-0.41%) |
Mar 06, 2023 | 24.76 | 24.76 | 24.18 | 24.33 | 773,082 | -0.53(-2.13%) |
Mar 03, 2023 | 24.86 | 24.97 | 24.61 | 24.86 | 987,464 | +0.03(+0.12%) |
Mar 02, 2023 | 24.48 | 24.84 | 24.48 | 24.83 | 671,047 | +0.33(+1.35%) |