Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.29 | 25.38 | 25.16 | 25.38 | 131,815 | -0.20(-0.78%) |
May 30, 2023 | 25.63 | 25.72 | 25.38 | 25.58 | 326,382 | -0.47(-1.80%) |
May 26, 2023 | 26.05 | 26.10 | 25.85 | 26.05 | 76,129 | -0.04(-0.15%) |
May 25, 2023 | 26.00 | 26.10 | 25.94 | 26.09 | 50,211 | -0.32(-1.21%) |
May 24, 2023 | 26.30 | 26.56 | 26.30 | 26.41 | 38,892 | -0.14(-0.53%) |
May 23, 2023 | 26.51 | 26.62 | 26.50 | 26.55 | 45,296 | -0.00(-0.02%) |
May 22, 2023 | 26.56 | 26.62 | 26.52 | 26.55 | 55,547 | +0.47(+1.80%) |
May 19, 2023 | 25.95 | 26.14 | 25.95 | 26.09 | 51,648 | -0.57(-2.16%) |
May 18, 2023 | 26.39 | 26.85 | 26.39 | 26.66 | 148,639 | +0.15(+0.57%) |
May 17, 2023 | 26.47 | 26.52 | 26.40 | 26.51 | 61,185 | -0.31(-1.16%) |
May 16, 2023 | 27.02 | 27.02 | 26.80 | 26.82 | 72,081 | -0.06(-0.23%) |
May 15, 2023 | 26.65 | 26.95 | 26.65 | 26.88 | 41,805 | +0.33(+1.24%) |
May 12, 2023 | 26.31 | 26.73 | 26.31 | 26.55 | 28,260 | +0.12(+0.46%) |
May 11, 2023 | 26.09 | 26.56 | 26.09 | 26.43 | 40,629 | -0.05(-0.21%) |
May 10, 2023 | 26.14 | 26.54 | 26.14 | 26.48 | 27,377 | -0.32(-1.21%) |
May 09, 2023 | 27.19 | 27.19 | 26.36 | 26.81 | 24,554 | +0.13(+0.50%) |
May 08, 2023 | 26.90 | 26.90 | 26.59 | 26.68 | 43,601 | -0.58(-2.14%) |
May 05, 2023 | 27.17 | 27.29 | 26.94 | 27.26 | 29,445 | +0.22(+0.81%) |
May 04, 2023 | 27.04 | 27.24 | 26.84 | 27.04 | 34,308 | +0.18(+0.67%) |
May 03, 2023 | 27.25 | 27.25 | 26.82 | 26.86 | 25,234 | +0.28(+1.05%) |
May 02, 2023 | 27.03 | 27.25 | 26.50 | 26.58 | 31,094 | -0.78(-2.85%) |
May 01, 2023 | 27.51 | 27.54 | 27.27 | 27.36 | 33,513 | +0.80(+3.01%) |
Apr 28, 2023 | 26.43 | 26.56 | 26.43 | 26.56 | 25,272 | -1.39(-4.97%) |
Apr 27, 2023 | 27.73 | 28.05 | 27.36 | 27.95 | 106,045 | +0.90(+3.33%) |
Apr 26, 2023 | 27.71 | 27.71 | 27.04 | 27.05 | 34,886 | +0.05(+0.19%) |
Apr 25, 2023 | 27.21 | 27.22 | 27.00 | 27.00 | 34,692 | -0.05(-0.18%) |
Apr 24, 2023 | 27.05 | 27.11 | 26.97 | 27.05 | 45,080 | +0.02(+0.07%) |
Apr 21, 2023 | 26.77 | 27.09 | 26.77 | 27.03 | 34,285 | +0.08(+0.30%) |
Apr 20, 2023 | 26.93 | 27.06 | 26.90 | 26.95 | 30,754 | +0.38(+1.45%) |
Apr 19, 2023 | 26.52 | 26.62 | 26.47 | 26.57 | 69,760 | -0.31(-1.17%) |
Apr 18, 2023 | 26.96 | 26.96 | 26.87 | 26.88 | 49,217 | +0.16(+0.60%) |
Apr 17, 2023 | 26.55 | 26.73 | 26.53 | 26.72 | 76,176 | +0.23(+0.87%) |
Apr 14, 2023 | 26.68 | 26.70 | 26.46 | 26.49 | 34,896 | -0.20(-0.76%) |
Apr 13, 2023 | 26.09 | 26.71 | 26.09 | 26.69 | 41,505 | +0.59(+2.27%) |
Apr 12, 2023 | 26.18 | 26.23 | 26.07 | 26.10 | 51,934 | +0.04(+0.15%) |
Apr 11, 2023 | 26.12 | 26.17 | 26.05 | 26.06 | 52,854 | +0.44(+1.72%) |
Apr 10, 2023 | 25.61 | 25.69 | 25.43 | 25.62 | 48,720 | -0.50(-1.91%) |
Apr 06, 2023 | 25.89 | 26.17 | 25.89 | 26.12 | 25,421 | -0.88(-3.28%) |
Apr 05, 2023 | 27.13 | 27.28 | 26.93 | 27.00 | 65,953 | -0.54(-1.94%) |
Apr 04, 2023 | 27.45 | 27.60 | 27.01 | 27.54 | 46,299 | +0.07(+0.25%) |
Apr 03, 2023 | 27.43 | 27.50 | 27.36 | 27.47 | 31,420 | +0.48(+1.78%) |
Mar 31, 2023 | 26.36 | 27.00 | 26.36 | 26.99 | 30,908 | +0.11(+0.43%) |
Mar 30, 2023 | 27.19 | 27.19 | 26.77 | 26.88 | 35,740 | +0.23(+0.85%) |
Mar 29, 2023 | 26.30 | 26.67 | 26.30 | 26.65 | 30,281 | -0.10(-0.37%) |
Mar 28, 2023 | 26.77 | 26.79 | 26.70 | 26.75 | 27,999 | +0.05(+0.18%) |
Mar 27, 2023 | 26.71 | 26.77 | 26.63 | 26.70 | 32,729 | -0.03(-0.11%) |
Mar 24, 2023 | 26.73 | 26.86 | 26.68 | 26.73 | 27,349 | -0.23(-0.85%) |
Mar 23, 2023 | 27.04 | 27.19 | 26.90 | 26.96 | 28,335 | -0.38(-1.39%) |
Mar 22, 2023 | 27.43 | 27.69 | 27.31 | 27.34 | 34,341 | -0.42(-1.51%) |
Mar 21, 2023 | 27.96 | 27.96 | 27.56 | 27.76 | 30,562 | +0.09(+0.33%) |
Mar 20, 2023 | 27.46 | 27.68 | 27.44 | 27.67 | 21,593 | +0.25(+0.89%) |
Mar 17, 2023 | 27.45 | 27.49 | 27.30 | 27.43 | 55,051 | +0.39(+1.42%) |
Mar 16, 2023 | 27.04 | 27.09 | 26.80 | 27.04 | 71,926 | +0.90(+3.44%) |
Mar 15, 2023 | 26.11 | 26.15 | 25.95 | 26.14 | 37,162 | -0.64(-2.39%) |
Mar 14, 2023 | 26.69 | 26.82 | 26.65 | 26.78 | 36,156 | +0.00(+0.00%) |
Mar 13, 2023 | 26.73 | 26.98 | 26.73 | 26.78 | 37,207 | -0.10(-0.37%) |
Mar 10, 2023 | 26.57 | 27.25 | 26.57 | 26.88 | 53,955 | -0.04(-0.15%) |
Mar 09, 2023 | 27.62 | 27.62 | 26.78 | 26.92 | 24,757 | -0.15(-0.55%) |
Mar 08, 2023 | 27.07 | 27.17 | 27.01 | 27.07 | 44,422 | +0.56(+2.11%) |
Mar 07, 2023 | 26.93 | 27.00 | 26.45 | 26.51 | 33,343 | -0.29(-1.08%) |
Mar 06, 2023 | 26.70 | 26.96 | 26.70 | 26.80 | 50,058 | -0.45(-1.65%) |
Mar 03, 2023 | 27.22 | 27.31 | 26.78 | 27.25 | 52,171 | +1.00(+3.81%) |
Mar 02, 2023 | 26.21 | 26.33 | 26.09 | 26.25 | 64,614 | +0.84(+3.31%) |