Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.34 | 24.44 | 23.70 | 24.15 | 1,038,169 | -0.35(-1.42%) |
May 30, 2023 | 24.83 | 24.98 | 24.13 | 24.49 | 1,056,667 | -0.21(-0.86%) |
May 26, 2023 | 25.27 | 25.33 | 24.70 | 24.71 | 1,453,075 | -0.41(-1.62%) |
May 25, 2023 | 24.81 | 25.17 | 24.57 | 25.11 | 436,767 | +0.37(+1.49%) |
May 24, 2023 | 25.11 | 25.11 | 24.53 | 24.75 | 621,974 | -0.54(-2.15%) |
May 23, 2023 | 25.49 | 25.82 | 25.27 | 25.29 | 516,606 | -0.40(-1.55%) |
May 22, 2023 | 25.49 | 25.84 | 25.21 | 25.69 | 372,706 | +0.30(+1.18%) |
May 19, 2023 | 25.96 | 25.96 | 25.12 | 25.39 | 589,691 | -0.20(-0.80%) |
May 18, 2023 | 25.05 | 25.72 | 25.01 | 25.59 | 604,892 | +0.39(+1.54%) |
May 17, 2023 | 24.48 | 25.27 | 24.48 | 25.20 | 509,754 | +0.89(+3.67%) |
May 16, 2023 | 24.77 | 24.83 | 24.29 | 24.31 | 519,816 | -0.72(-2.86%) |
May 15, 2023 | 25.10 | 25.37 | 24.89 | 25.03 | 507,016 | +0.15(+0.58%) |
May 12, 2023 | 24.90 | 25.03 | 24.52 | 24.88 | 477,110 | +0.18(+0.75%) |
May 11, 2023 | 24.83 | 24.95 | 24.36 | 24.70 | 894,637 | -0.41(-1.62%) |
May 10, 2023 | 26.08 | 26.08 | 24.66 | 25.10 | 1,414,466 | -0.68(-2.63%) |
May 09, 2023 | 25.98 | 25.98 | 25.57 | 25.78 | 536,893 | -0.31(-1.19%) |
May 08, 2023 | 26.02 | 26.34 | 25.78 | 26.09 | 583,061 | +0.19(+0.75%) |
May 05, 2023 | 25.96 | 26.18 | 25.64 | 25.90 | 929,096 | +0.57(+2.24%) |
May 04, 2023 | 25.75 | 25.88 | 25.01 | 25.33 | 1,071,489 | -0.54(-2.08%) |
May 03, 2023 | 26.78 | 27.24 | 25.67 | 25.87 | 1,874,069 | -0.42(-1.61%) |
May 02, 2023 | 26.63 | 27.15 | 25.18 | 26.29 | 2,705,154 | +1.07(+4.23%) |
May 01, 2023 | 24.92 | 25.60 | 24.90 | 25.23 | 950,203 | +0.26(+1.04%) |
Apr 28, 2023 | 24.72 | 25.46 | 24.69 | 24.97 | 1,199,123 | +0.15(+0.62%) |
Apr 27, 2023 | 24.08 | 24.88 | 23.93 | 24.81 | 1,613,425 | +0.93(+3.91%) |
Apr 26, 2023 | 24.06 | 24.26 | 23.79 | 23.88 | 781,392 | -0.42(-1.74%) |
Apr 25, 2023 | 24.73 | 24.88 | 24.27 | 24.30 | 464,714 | -0.74(-2.96%) |
Apr 24, 2023 | 24.97 | 25.28 | 24.89 | 25.04 | 444,378 | +0.03(+0.12%) |
Apr 21, 2023 | 25.34 | 25.34 | 24.75 | 25.01 | 483,063 | -0.27(-1.07%) |
Apr 20, 2023 | 25.00 | 25.37 | 24.98 | 25.28 | 725,758 | -0.11(-0.42%) |
Apr 19, 2023 | 25.40 | 25.52 | 25.16 | 25.39 | 569,157 | -0.18(-0.71%) |
Apr 18, 2023 | 25.43 | 25.64 | 25.22 | 25.57 | 498,051 | +0.20(+0.80%) |
Apr 17, 2023 | 25.40 | 25.64 | 25.24 | 25.37 | 500,911 | +0.03(+0.11%) |
Apr 14, 2023 | 25.63 | 25.83 | 25.12 | 25.34 | 601,474 | -0.18(-0.72%) |
Apr 13, 2023 | 25.87 | 25.87 | 25.10 | 25.52 | 735,812 | -0.31(-1.19%) |
Apr 12, 2023 | 26.01 | 26.10 | 25.65 | 25.83 | 385,586 | +0.14(+0.56%) |
Apr 11, 2023 | 25.49 | 26.12 | 25.49 | 25.69 | 775,548 | +0.48(+1.91%) |
Apr 10, 2023 | 24.35 | 25.32 | 24.27 | 25.21 | 751,559 | +0.82(+3.35%) |
Apr 06, 2023 | 24.75 | 24.75 | 24.34 | 24.39 | 1,043,252 | -0.20(-0.82%) |
Apr 05, 2023 | 25.17 | 25.17 | 24.46 | 24.59 | 913,040 | -0.81(-3.18%) |
Apr 04, 2023 | 26.98 | 26.98 | 24.98 | 25.40 | 1,281,148 | -1.44(-5.37%) |
Apr 03, 2023 | 26.49 | 26.87 | 26.26 | 26.84 | 780,139 | +0.32(+1.20%) |
Mar 31, 2023 | 26.08 | 26.56 | 26.06 | 26.52 | 780,703 | +0.65(+2.53%) |
Mar 30, 2023 | 26.16 | 26.24 | 25.75 | 25.87 | 580,984 | +0.01(+0.04%) |
Mar 29, 2023 | 25.83 | 25.86 | 25.49 | 25.86 | 552,796 | +0.41(+1.63%) |
Mar 28, 2023 | 25.00 | 25.51 | 24.91 | 25.45 | 563,679 | +0.38(+1.50%) |
Mar 27, 2023 | 25.22 | 25.32 | 24.71 | 25.07 | 721,742 | +0.30(+1.20%) |
Mar 24, 2023 | 24.16 | 24.78 | 23.98 | 24.77 | 1,020,147 | +0.15(+0.63%) |
Mar 23, 2023 | 24.70 | 25.42 | 24.29 | 24.62 | 734,607 | +0.02(+0.08%) |
Mar 22, 2023 | 24.83 | 25.38 | 24.58 | 24.60 | 988,934 | -0.35(-1.39%) |
Mar 21, 2023 | 25.07 | 25.27 | 24.80 | 24.95 | 1,184,938 | +0.52(+2.13%) |
Mar 20, 2023 | 24.02 | 24.66 | 23.97 | 24.43 | 1,577,566 | +0.59(+2.46%) |
Mar 17, 2023 | 25.24 | 25.44 | 23.42 | 23.84 | 17,396,606 | -1.77(-6.91%) |
Mar 16, 2023 | 25.53 | 26.22 | 25.43 | 25.61 | 1,502,301 | -0.36(-1.37%) |
Mar 15, 2023 | 26.11 | 26.23 | 25.35 | 25.97 | 1,268,401 | -1.21(-4.46%) |
Mar 14, 2023 | 27.27 | 27.79 | 26.76 | 27.18 | 1,383,671 | +0.66(+2.50%) |
Mar 13, 2023 | 25.96 | 26.89 | 25.70 | 26.51 | 1,302,527 | +0.02(+0.07%) |
Mar 10, 2023 | 27.29 | 27.29 | 26.16 | 26.50 | 1,195,053 | -0.94(-3.44%) |
Mar 09, 2023 | 28.27 | 28.50 | 27.40 | 27.44 | 1,001,587 | -0.78(-2.76%) |
Mar 08, 2023 | 28.02 | 28.34 | 27.77 | 28.22 | 950,168 | +0.26(+0.93%) |
Mar 07, 2023 | 28.08 | 28.35 | 27.86 | 27.96 | 846,842 | -0.14(-0.51%) |
Mar 06, 2023 | 28.46 | 28.86 | 28.07 | 28.10 | 1,508,982 | +0.03(+0.10%) |
Mar 03, 2023 | 28.02 | 28.16 | 27.58 | 28.07 | 492,124 | +0.38(+1.39%) |
Mar 02, 2023 | 27.20 | 27.74 | 26.99 | 27.69 | 316,525 | +0.32(+1.16%) |