Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.30 | 25.30 | 25.05 | 25.09 | 3,069 | -0.08(-0.31%) |
May 30, 2023 | 25.14 | 25.17 | 25.12 | 25.17 | 555 | -0.05(-0.20%) |
May 26, 2023 | 25.20 | 25.22 | 25.13 | 25.22 | 643 | +0.12(+0.48%) |
May 25, 2023 | 25.15 | 25.15 | 25.06 | 25.09 | 6,359 | -0.17(-0.69%) |
May 24, 2023 | 25.34 | 25.34 | 25.27 | 25.27 | 2,378 | -0.17(-0.66%) |
May 23, 2023 | 25.55 | 25.58 | 25.44 | 25.44 | 1,161 | -0.25(-0.99%) |
May 22, 2023 | 25.66 | 25.75 | 25.66 | 25.69 | 2,310 | -0.05(-0.21%) |
May 19, 2023 | 25.71 | 25.74 | 25.69 | 25.74 | 1,432 | +0.06(+0.25%) |
May 18, 2023 | 25.52 | 25.76 | 25.52 | 25.68 | 1,736 | +0.02(+0.09%) |
May 17, 2023 | 25.68 | 25.70 | 25.63 | 25.66 | 1,419 | +0.11(+0.45%) |
May 16, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 70 | -0.29(-1.13%) |
May 15, 2023 | 25.84 | 25.84 | 25.80 | 25.83 | 726 | +0.10(+0.40%) |
May 12, 2023 | 25.78 | 25.79 | 25.62 | 25.73 | 10,559 | -0.02(-0.08%) |
May 11, 2023 | 25.77 | 25.77 | 25.75 | 25.75 | 2,471 | -0.16(-0.63%) |
May 10, 2023 | 25.85 | 25.92 | 25.84 | 25.92 | 2,310 | +0.04(+0.15%) |
May 09, 2023 | 25.88 | 25.94 | 25.88 | 25.88 | 7,556 | +0.04(+0.14%) |
May 08, 2023 | 25.85 | 25.87 | 25.84 | 25.84 | 1,466 | +0.00(+0.02%) |
May 05, 2023 | 25.96 | 25.96 | 25.80 | 25.84 | 867 | +0.28(+1.11%) |
May 04, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 269 | -0.18(-0.71%) |
May 03, 2023 | 25.93 | 25.96 | 25.74 | 25.74 | 1,489 | -0.24(-0.93%) |
May 02, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 253 | -0.29(-1.11%) |
May 01, 2023 | 26.33 | 26.34 | 26.27 | 26.27 | 712 | +0.08(+0.32%) |
Apr 28, 2023 | 26.18 | 26.20 | 26.16 | 26.19 | 3,134 | +0.17(+0.64%) |
Apr 27, 2023 | 25.83 | 26.02 | 25.82 | 26.02 | 1,998 | +0.22(+0.86%) |
Apr 26, 2023 | 25.96 | 25.96 | 25.77 | 25.80 | 50,134 | -0.37(-1.41%) |
Apr 25, 2023 | 26.15 | 26.36 | 26.14 | 26.17 | 11,720 | -0.21(-0.80%) |
Apr 24, 2023 | 26.32 | 26.38 | 26.32 | 26.38 | 696 | +0.03(+0.11%) |
Apr 21, 2023 | 26.36 | 26.37 | 26.35 | 26.35 | 545 | -0.05(-0.18%) |
Apr 20, 2023 | 26.10 | 26.41 | 26.10 | 26.40 | 7,209 | -0.16(-0.60%) |
Apr 19, 2023 | 26.63 | 26.63 | 26.48 | 26.56 | 4,341 | -0.12(-0.43%) |
Apr 18, 2023 | 26.73 | 26.73 | 26.68 | 26.68 | 299 | +0.01(+0.02%) |
Apr 17, 2023 | 26.63 | 26.67 | 26.58 | 26.67 | 7,010 | +0.11(+0.41%) |
Apr 14, 2023 | 26.73 | 26.73 | 26.50 | 26.56 | 2,774 | -0.16(-0.60%) |
Apr 13, 2023 | 26.52 | 26.72 | 26.49 | 26.72 | 4,747 | +0.15(+0.57%) |
Apr 12, 2023 | 26.67 | 26.67 | 26.57 | 26.57 | 1,010 | -0.07(-0.27%) |
Apr 11, 2023 | 26.81 | 26.81 | 26.53 | 26.64 | 3,930 | +0.13(+0.48%) |
Apr 10, 2023 | 26.43 | 26.51 | 26.43 | 26.51 | 3,782 | +0.09(+0.33%) |
Apr 06, 2023 | 26.40 | 26.43 | 26.40 | 26.43 | 914 | -0.01(-0.03%) |
Apr 05, 2023 | 26.39 | 26.43 | 26.39 | 26.43 | 601 | +0.20(+0.75%) |
Apr 04, 2023 | 26.26 | 26.26 | 26.24 | 26.24 | 639 | -0.13(-0.49%) |
Apr 03, 2023 | 26.25 | 26.40 | 26.25 | 26.36 | 2,470 | +0.19(+0.75%) |
Mar 31, 2023 | 26.04 | 26.18 | 26.04 | 26.17 | 8,523 | +0.23(+0.90%) |
Mar 30, 2023 | 25.91 | 25.97 | 25.87 | 25.94 | 2,146 | +0.16(+0.60%) |
Mar 29, 2023 | 25.77 | 25.85 | 25.72 | 25.78 | 4,798 | +0.16(+0.63%) |
Mar 28, 2023 | 25.65 | 25.69 | 25.53 | 25.62 | 4,897 | +0.04(+0.15%) |
Mar 27, 2023 | 25.51 | 25.66 | 25.46 | 25.58 | 12,510 | +0.22(+0.88%) |
Mar 24, 2023 | 25.06 | 25.37 | 25.06 | 25.35 | 8,609 | +0.26(+1.03%) |
Mar 23, 2023 | 25.18 | 25.18 | 25.01 | 25.10 | 2,926 | +0.01(+0.02%) |
Mar 22, 2023 | 25.40 | 25.50 | 25.09 | 25.09 | 2,045 | -0.37(-1.44%) |
Mar 21, 2023 | 25.94 | 25.94 | 25.30 | 25.46 | 3,465 | +0.12(+0.49%) |
Mar 20, 2023 | 25.27 | 25.33 | 25.27 | 25.33 | 7,227 | +0.35(+1.39%) |
Mar 17, 2023 | 24.92 | 25.03 | 24.91 | 24.99 | 1,020 | -0.25(-1.00%) |
Mar 16, 2023 | 25.10 | 25.24 | 25.10 | 25.24 | 187 | +0.25(+1.00%) |
Mar 15, 2023 | 24.92 | 24.99 | 24.92 | 24.99 | 379 | -0.18(-0.70%) |
Mar 14, 2023 | 25.18 | 25.18 | 25.09 | 25.17 | 530 | +0.24(+0.97%) |
Mar 13, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 139 | -0.04(-0.16%) |
Mar 10, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 1,735 | -0.30(-1.20%) |
Mar 09, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 91 | -0.35(-1.38%) |
Mar 08, 2023 | 25.54 | 25.62 | 25.54 | 25.62 | 780 | -0.08(-0.31%) |
Mar 07, 2023 | 26.16 | 26.16 | 25.70 | 25.70 | 675 | -0.32(-1.23%) |
Mar 06, 2023 | 26.04 | 26.08 | 26.02 | 26.02 | 1,667 | -0.00(-0.02%) |
Mar 03, 2023 | 25.77 | 26.02 | 25.77 | 26.02 | 536 | +0.20(+0.77%) |
Mar 02, 2023 | 25.61 | 25.83 | 25.61 | 25.83 | 6,283 | +0.19(+0.73%) |