Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.90 | 25.95 | 25.90 | 25.94 | 1,038 | +0.00(+0.00%) |
May 30, 2023 | 25.88 | 25.95 | 25.88 | 25.94 | 509 | +0.08(+0.31%) |
May 29, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 244 | -0.09(-0.35%) |
May 26, 2023 | 25.86 | 25.95 | 25.84 | 25.95 | 1,696 | +0.24(+0.93%) |
May 25, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 118 | -0.08(-0.31%) |
May 24, 2023 | 25.87 | 25.87 | 25.79 | 25.79 | 529 | -0.28(-1.07%) |
May 23, 2023 | 26.12 | 26.12 | 26.07 | 26.07 | 446 | -0.11(-0.42%) |
May 19, 2023 | 26.18 | 0 | +0.09(+0.34%) | |||
May 18, 2023 | 26.37 | 26.37 | 25.98 | 26.09 | 2,064 | -0.17(-0.65%) |
May 17, 2023 | 26.19 | 26.26 | 26.13 | 26.26 | 1,306 | +0.06(+0.23%) |
May 16, 2023 | 26.67 | 26.67 | 26.20 | 26.20 | 5,293 | -0.50(-1.87%) |
May 15, 2023 | 26.70 | 26.72 | 26.69 | 26.70 | 695 | -0.07(-0.26%) |
May 12, 2023 | 26.64 | 26.77 | 26.64 | 26.77 | 337 | +0.07(+0.26%) |
May 11, 2023 | 26.63 | 26.72 | 26.63 | 26.70 | 1,350 | +0.06(+0.23%) |
May 10, 2023 | 26.73 | 26.73 | 26.63 | 26.64 | 639 | +0.02(+0.08%) |
May 09, 2023 | 26.43 | 26.62 | 26.43 | 26.62 | 1,797 | -0.12(-0.45%) |
May 08, 2023 | 26.81 | 26.81 | 26.74 | 26.74 | 1,310 | -0.07(-0.26%) |
May 04, 2023 | 26.81 | 87 | +0.01(+0.04%) | |||
May 03, 2023 | 26.83 | 27.03 | 26.80 | 26.80 | 1,339 | -0.10(-0.37%) |
May 02, 2023 | 26.88 | 26.90 | 26.88 | 26.90 | 723 | -0.32(-1.18%) |
May 01, 2023 | 27.41 | 27.41 | 27.22 | 27.22 | 25,432 | -0.12(-0.44%) |
Apr 28, 2023 | 27.45 | 27.45 | 27.34 | 27.34 | 2,453 | +0.12(+0.44%) |
Apr 27, 2023 | 26.93 | 27.22 | 26.93 | 27.22 | 621 | +0.43(+1.61%) |
Apr 26, 2023 | 27.00 | 27.00 | 26.79 | 26.79 | 1,383 | -0.13(-0.48%) |
Apr 25, 2023 | 26.96 | 26.96 | 26.92 | 26.92 | 872 | -0.04(-0.15%) |
Apr 24, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 117 | -0.04(-0.15%) |
Apr 21, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 243 | +0.00(+0.00%) |
Apr 19, 2023 | 27.00 | 45 | +0.28(+1.05%) | |||
Apr 18, 2023 | 26.72 | 26.72 | 26.67 | 26.72 | 800 | -0.04(-0.15%) |
Apr 17, 2023 | 26.70 | 26.76 | 26.70 | 26.76 | 505 | +0.46(+1.75%) |
Apr 14, 2023 | 26.28 | 26.30 | 26.28 | 26.30 | 257 | -0.48(-1.79%) |
Apr 12, 2023 | 26.78 | 26.78 | 140 | +0.04(+0.15%) | ||
Apr 10, 2023 | 26.74 | 22 | +0.07(+0.26%) | |||
Apr 06, 2023 | 26.67 | 0 | +0.10(+0.38%) | |||
Apr 05, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 592 | -0.07(-0.26%) |
Apr 04, 2023 | 26.70 | 26.70 | 26.64 | 26.64 | 1,109 | -0.22(-0.82%) |
Apr 03, 2023 | 26.75 | 26.86 | 26.75 | 26.86 | 262 | +0.16(+0.60%) |
Mar 31, 2023 | 26.65 | 26.70 | 26.63 | 26.70 | 999 | +0.21(+0.79%) |
Mar 30, 2023 | 26.46 | 26.49 | 26.46 | 26.49 | 518 | +0.72(+2.79%) |
Mar 28, 2023 | 25.77 | 36 | -0.15(-0.58%) | |||
Mar 27, 2023 | 26.04 | 26.04 | 25.92 | 25.92 | 1,563 | +0.26(+1.01%) |
Mar 24, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 1,279 | +0.00(+0.00%) |
Mar 23, 2023 | 25.72 | 25.90 | 25.66 | 25.66 | 1,502 | -0.35(-1.35%) |
Mar 22, 2023 | 26.36 | 26.36 | 25.99 | 26.01 | 6,018 | -0.61(-2.29%) |
Mar 21, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 818 | +0.00(+0.00%) |
Mar 20, 2023 | 26.61 | 26.62 | 26.61 | 26.62 | 1,642 | +0.09(+0.34%) |
Mar 17, 2023 | 26.95 | 26.95 | 26.53 | 26.53 | 3,645 | -0.60(-2.21%) |
Mar 16, 2023 | 26.98 | 27.26 | 26.98 | 27.13 | 1,655 | -0.05(-0.18%) |
Mar 15, 2023 | 26.84 | 27.18 | 26.84 | 27.18 | 603 | +0.07(+0.26%) |
Mar 14, 2023 | 27.35 | 27.35 | 27.05 | 27.11 | 1,957 | +0.00(+0.00%) |
Mar 13, 2023 | 26.54 | 27.24 | 26.54 | 27.11 | 3,202 | +0.29(+1.08%) |
Mar 10, 2023 | 27.64 | 27.64 | 26.78 | 26.82 | 3,459 | -0.85(-3.07%) |
Mar 09, 2023 | 28.30 | 28.30 | 27.67 | 27.67 | 1,861 | -0.44(-1.57%) |
Mar 08, 2023 | 28.19 | 28.19 | 28.11 | 28.11 | 922 | +0.30(+1.08%) |
Mar 07, 2023 | 28.17 | 28.17 | 27.81 | 27.81 | 1,339 | -0.36(-1.28%) |
Mar 06, 2023 | 28.20 | 28.28 | 28.17 | 28.17 | 4,587 | -0.01(-0.04%) |
Mar 03, 2023 | 27.96 | 28.23 | 27.96 | 28.18 | 1,923 | +0.38(+1.37%) |
Mar 02, 2023 | 27.54 | 27.80 | 27.54 | 27.80 | 1,088 | +0.28(+1.02%) |