Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.06 | 25.11 | 23.96 | 24.38 | 1,944,920 | -0.70(-2.78%) |
May 30, 2023 | 25.46 | 25.49 | 24.70 | 25.08 | 454,199 | -0.25(-0.98%) |
May 26, 2023 | 24.74 | 25.44 | 24.66 | 25.32 | 367,798 | +0.47(+1.88%) |
May 25, 2023 | 25.47 | 25.47 | 24.81 | 24.86 | 220,029 | -0.64(-2.51%) |
May 24, 2023 | 25.94 | 25.95 | 25.24 | 25.50 | 268,268 | -0.32(-1.26%) |
May 23, 2023 | 25.47 | 26.36 | 25.31 | 25.82 | 251,576 | +0.36(+1.43%) |
May 22, 2023 | 25.47 | 25.89 | 25.06 | 25.46 | 241,862 | +0.11(+0.45%) |
May 19, 2023 | 26.29 | 26.48 | 25.24 | 25.34 | 225,115 | -0.70(-2.68%) |
May 18, 2023 | 25.59 | 26.23 | 25.36 | 26.04 | 205,887 | +0.45(+1.76%) |
May 17, 2023 | 25.21 | 25.75 | 25.09 | 25.59 | 227,330 | +0.56(+2.25%) |
May 16, 2023 | 26.02 | 26.23 | 24.93 | 25.03 | 265,307 | -0.93(-3.57%) |
May 15, 2023 | 26.56 | 26.56 | 25.85 | 25.96 | 298,720 | -0.54(-2.02%) |
May 12, 2023 | 26.45 | 26.85 | 26.02 | 26.49 | 184,335 | +0.21(+0.80%) |
May 11, 2023 | 26.08 | 26.36 | 25.73 | 26.28 | 203,936 | +0.02(+0.07%) |
May 10, 2023 | 26.74 | 26.83 | 25.89 | 26.26 | 294,836 | +0.08(+0.29%) |
May 09, 2023 | 25.96 | 26.38 | 25.31 | 26.18 | 304,643 | +0.26(+1.00%) |
May 08, 2023 | 24.76 | 27.29 | 24.76 | 25.93 | 499,203 | +1.82(+7.53%) |
May 05, 2023 | 24.19 | 24.46 | 23.74 | 24.11 | 235,237 | +0.31(+1.29%) |
May 04, 2023 | 24.16 | 24.30 | 23.72 | 23.80 | 199,970 | -0.64(-2.62%) |
May 03, 2023 | 24.64 | 24.99 | 24.42 | 24.44 | 183,804 | -0.10(-0.39%) |
May 02, 2023 | 24.73 | 24.78 | 24.16 | 24.54 | 163,744 | -0.30(-1.19%) |
May 01, 2023 | 24.85 | 25.30 | 24.76 | 24.84 | 164,725 | +0.00(+0.00%) |
Apr 28, 2023 | 24.43 | 25.04 | 24.43 | 24.84 | 232,934 | +0.44(+1.80%) |
Apr 27, 2023 | 24.18 | 24.55 | 24.07 | 24.40 | 153,364 | +0.36(+1.51%) |
Apr 26, 2023 | 24.19 | 24.40 | 23.82 | 24.03 | 231,274 | -0.38(-1.57%) |
Apr 25, 2023 | 24.95 | 25.33 | 24.30 | 24.42 | 218,748 | -0.73(-2.89%) |
Apr 24, 2023 | 25.14 | 25.41 | 24.99 | 25.14 | 124,299 | +0.00(+0.00%) |
Apr 21, 2023 | 25.25 | 25.48 | 24.92 | 25.14 | 201,053 | -0.07(-0.27%) |
Apr 20, 2023 | 25.39 | 25.68 | 25.05 | 25.21 | 175,038 | -0.27(-1.05%) |
Apr 19, 2023 | 24.94 | 25.57 | 24.68 | 25.48 | 234,515 | +0.46(+1.83%) |
Apr 18, 2023 | 25.35 | 25.47 | 24.78 | 25.02 | 213,799 | -0.28(-1.10%) |
Apr 17, 2023 | 24.81 | 25.31 | 24.76 | 25.30 | 185,410 | +0.58(+2.36%) |
Apr 14, 2023 | 25.13 | 25.37 | 24.52 | 24.71 | 206,647 | -0.37(-1.49%) |
Apr 13, 2023 | 25.24 | 25.30 | 24.86 | 25.09 | 163,593 | -0.09(-0.34%) |
Apr 12, 2023 | 25.69 | 25.74 | 25.11 | 25.17 | 171,382 | -0.27(-1.05%) |
Apr 11, 2023 | 25.56 | 25.76 | 25.38 | 25.44 | 207,618 | -0.01(-0.04%) |
Apr 10, 2023 | 25.38 | 25.84 | 25.26 | 25.45 | 258,208 | +0.08(+0.30%) |
Apr 06, 2023 | 25.54 | 25.66 | 25.29 | 25.37 | 168,189 | -0.01(-0.04%) |
Apr 05, 2023 | 25.45 | 25.88 | 25.09 | 25.38 | 189,919 | -0.33(-1.26%) |
Apr 04, 2023 | 26.98 | 26.98 | 25.68 | 25.71 | 215,395 | -1.15(-4.27%) |
Apr 03, 2023 | 26.63 | 26.93 | 26.37 | 26.85 | 384,839 | +0.24(+0.90%) |
Mar 31, 2023 | 26.37 | 26.61 | 26.22 | 26.61 | 324,254 | +0.41(+1.57%) |
Mar 30, 2023 | 26.40 | 26.48 | 26.08 | 26.20 | 172,232 | -0.05(-0.18%) |
Mar 29, 2023 | 26.62 | 26.62 | 26.03 | 26.25 | 163,846 | -0.11(-0.44%) |
Mar 28, 2023 | 26.17 | 26.55 | 26.14 | 26.37 | 273,949 | +0.00(+0.00%) |
Mar 27, 2023 | 26.21 | 26.46 | 25.91 | 26.37 | 232,489 | +0.59(+2.30%) |
Mar 24, 2023 | 25.13 | 25.83 | 25.09 | 25.77 | 355,724 | +0.44(+1.74%) |
Mar 23, 2023 | 25.63 | 26.04 | 25.03 | 25.33 | 245,372 | -0.07(-0.26%) |
Mar 22, 2023 | 25.71 | 26.29 | 25.37 | 25.40 | 235,492 | -0.23(-0.90%) |
Mar 21, 2023 | 25.57 | 26.32 | 25.43 | 25.63 | 531,618 | +0.55(+2.21%) |
Mar 20, 2023 | 26.30 | 26.57 | 24.78 | 25.08 | 446,110 | -0.85(-3.28%) |
Mar 17, 2023 | 25.53 | 26.15 | 25.38 | 25.93 | 2,190,023 | +0.19(+0.74%) |
Mar 16, 2023 | 24.66 | 25.76 | 24.52 | 25.74 | 432,862 | +0.72(+2.87%) |
Mar 15, 2023 | 25.01 | 25.34 | 24.43 | 25.02 | 726,084 | -0.58(-2.28%) |
Mar 14, 2023 | 25.92 | 26.27 | 25.28 | 25.60 | 465,895 | +0.61(+2.45%) |
Mar 13, 2023 | 26.63 | 27.05 | 24.90 | 24.99 | 868,269 | -1.84(-6.84%) |
Mar 10, 2023 | 26.77 | 26.88 | 26.28 | 26.83 | 585,966 | +0.03(+0.11%) |
Mar 09, 2023 | 26.46 | 27.20 | 25.96 | 26.80 | 944,553 | +1.16(+4.51%) |
Mar 08, 2023 | 24.18 | 26.28 | 23.52 | 25.64 | 2,356,604 | -2.98(-10.42%) |
Mar 07, 2023 | 28.82 | 29.01 | 28.53 | 28.62 | 252,020 | -0.12(-0.43%) |
Mar 06, 2023 | 30.90 | 30.90 | 28.57 | 28.75 | 351,062 | -2.08(-6.76%) |
Mar 03, 2023 | 30.54 | 31.03 | 30.15 | 30.83 | 284,306 | +0.52(+1.70%) |
Mar 02, 2023 | 29.81 | 30.42 | 29.73 | 30.31 | 267,156 | +0.33(+1.08%) |