Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.46 | 25.63 | 24.91 | 25.15 | 186,727 | -0.44(-1.71%) |
May 30, 2023 | 25.46 | 25.70 | 25.28 | 25.59 | 42,263 | +0.13(+0.51%) |
May 26, 2023 | 25.34 | 25.64 | 25.27 | 25.46 | 64,621 | +0.13(+0.51%) |
May 25, 2023 | 25.70 | 25.92 | 25.12 | 25.33 | 96,448 | -0.54(-2.07%) |
May 24, 2023 | 26.00 | 26.04 | 25.71 | 25.87 | 99,811 | -0.20(-0.76%) |
May 23, 2023 | 26.14 | 26.53 | 25.87 | 26.07 | 118,512 | -0.02(-0.08%) |
May 22, 2023 | 25.55 | 26.25 | 25.37 | 26.09 | 91,468 | +0.82(+3.26%) |
May 19, 2023 | 25.87 | 26.08 | 25.25 | 25.26 | 89,494 | -0.17(-0.66%) |
May 18, 2023 | 25.25 | 25.50 | 25.07 | 25.43 | 81,993 | +0.16(+0.63%) |
May 17, 2023 | 25.44 | 26.18 | 24.76 | 25.27 | 144,193 | +0.10(+0.39%) |
May 16, 2023 | 25.28 | 25.28 | 24.89 | 25.17 | 117,061 | -0.29(-1.13%) |
May 15, 2023 | 25.39 | 25.63 | 25.25 | 25.46 | 61,164 | +0.24(+0.95%) |
May 12, 2023 | 25.33 | 25.53 | 24.97 | 25.22 | 65,011 | -0.20(-0.78%) |
May 11, 2023 | 24.75 | 25.44 | 24.60 | 25.42 | 125,234 | +0.40(+1.59%) |
May 10, 2023 | 25.41 | 25.52 | 24.72 | 25.02 | 65,780 | -0.04(-0.16%) |
May 09, 2023 | 25.20 | 25.27 | 24.86 | 25.06 | 44,618 | -0.26(-1.02%) |
May 08, 2023 | 25.43 | 25.50 | 25.07 | 25.32 | 63,238 | +0.13(+0.51%) |
May 05, 2023 | 25.24 | 25.44 | 24.85 | 25.19 | 105,018 | +0.30(+1.20%) |
May 04, 2023 | 25.45 | 25.45 | 24.84 | 24.89 | 81,637 | -0.62(-2.42%) |
May 03, 2023 | 25.52 | 26.06 | 25.46 | 25.51 | 106,510 | -0.02(-0.08%) |
May 02, 2023 | 25.72 | 25.82 | 24.89 | 25.53 | 126,692 | -0.35(-1.34%) |
May 01, 2023 | 25.25 | 26.05 | 25.25 | 25.88 | 112,412 | +0.66(+2.64%) |
Apr 28, 2023 | 25.08 | 25.44 | 25.04 | 25.21 | 99,872 | +0.13(+0.51%) |
Apr 27, 2023 | 25.32 | 25.39 | 24.89 | 25.08 | 91,367 | -0.02(-0.08%) |
Apr 26, 2023 | 25.77 | 25.98 | 24.97 | 25.10 | 99,083 | -0.84(-3.25%) |
Apr 25, 2023 | 26.33 | 26.90 | 25.88 | 25.95 | 63,380 | -0.60(-2.24%) |
Apr 24, 2023 | 26.70 | 27.07 | 26.53 | 26.54 | 52,982 | -0.21(-0.78%) |
Apr 21, 2023 | 26.89 | 27.10 | 26.44 | 26.75 | 94,538 | -0.17(-0.63%) |
Apr 20, 2023 | 26.81 | 27.18 | 26.56 | 26.92 | 114,174 | -0.08(-0.29%) |
Apr 19, 2023 | 27.03 | 27.19 | 26.82 | 27.00 | 47,866 | -0.13(-0.48%) |
Apr 18, 2023 | 27.11 | 27.25 | 26.89 | 27.13 | 80,278 | +0.06(+0.22%) |
Apr 17, 2023 | 26.90 | 27.11 | 26.81 | 27.07 | 39,726 | +0.22(+0.81%) |
Apr 14, 2023 | 27.01 | 27.26 | 26.68 | 26.85 | 78,311 | -0.05(-0.18%) |
Apr 13, 2023 | 26.79 | 27.09 | 26.36 | 26.90 | 57,789 | +0.12(+0.44%) |
Apr 12, 2023 | 27.07 | 27.13 | 26.67 | 26.78 | 69,730 | -0.11(-0.41%) |
Apr 11, 2023 | 26.72 | 27.11 | 26.32 | 26.89 | 78,187 | +0.19(+0.71%) |
Apr 10, 2023 | 26.49 | 26.95 | 26.44 | 26.70 | 97,549 | +0.03(+0.11%) |
Apr 06, 2023 | 26.90 | 26.95 | 26.50 | 26.67 | 67,234 | -0.14(-0.52%) |
Apr 05, 2023 | 26.66 | 26.92 | 26.56 | 26.81 | 62,878 | -0.07(-0.26%) |
Apr 04, 2023 | 27.92 | 27.94 | 26.75 | 26.88 | 76,219 | -0.86(-3.11%) |
Apr 03, 2023 | 27.54 | 28.04 | 27.35 | 27.74 | 141,166 | +0.10(+0.36%) |
Mar 31, 2023 | 27.35 | 27.78 | 27.23 | 27.64 | 230,783 | +0.43(+1.57%) |
Mar 30, 2023 | 27.30 | 27.34 | 27.09 | 27.22 | 73,591 | +0.07(+0.26%) |
Mar 29, 2023 | 27.37 | 27.38 | 26.90 | 27.15 | 144,274 | +0.05(+0.18%) |
Mar 28, 2023 | 26.86 | 27.38 | 26.86 | 27.10 | 95,770 | +0.12(+0.44%) |
Mar 27, 2023 | 27.04 | 27.23 | 26.84 | 26.98 | 83,419 | +0.15(+0.56%) |
Mar 24, 2023 | 26.28 | 27.01 | 25.95 | 26.83 | 113,894 | +0.35(+1.31%) |
Mar 23, 2023 | 26.71 | 27.07 | 26.35 | 26.48 | 71,548 | -0.22(-0.82%) |
Mar 22, 2023 | 27.35 | 27.43 | 26.69 | 26.70 | 99,071 | -0.63(-2.29%) |
Mar 21, 2023 | 26.97 | 27.67 | 26.97 | 27.32 | 131,710 | +0.65(+2.46%) |
Mar 20, 2023 | 26.96 | 28.26 | 26.66 | 26.67 | 114,782 | +0.03(+0.11%) |
Mar 17, 2023 | 27.31 | 27.34 | 26.60 | 26.64 | 221,109 | -0.96(-3.49%) |
Mar 16, 2023 | 27.02 | 27.93 | 26.21 | 27.60 | 118,280 | +0.21(+0.76%) |
Mar 15, 2023 | 28.38 | 29.03 | 27.01 | 27.39 | 233,101 | -1.74(-5.96%) |
Mar 14, 2023 | 28.97 | 29.14 | 28.77 | 29.13 | 222,852 | +0.81(+2.87%) |
Mar 13, 2023 | 28.36 | 28.85 | 28.13 | 28.32 | 200,994 | -0.48(-1.65%) |
Mar 10, 2023 | 28.95 | 29.14 | 28.37 | 28.79 | 181,058 | -0.36(-1.23%) |
Mar 09, 2023 | 29.62 | 29.62 | 29.03 | 29.15 | 106,015 | -0.31(-1.04%) |
Mar 08, 2023 | 29.33 | 29.50 | 29.19 | 29.46 | 76,524 | +0.23(+0.78%) |
Mar 07, 2023 | 29.25 | 29.50 | 29.01 | 29.23 | 129,543 | -0.10(-0.34%) |
Mar 06, 2023 | 30.00 | 30.05 | 29.22 | 29.33 | 118,200 | -0.69(-2.31%) |
Mar 03, 2023 | 29.88 | 30.07 | 29.59 | 30.02 | 99,372 | +0.21(+0.70%) |
Mar 02, 2023 | 29.81 | 30.07 | 29.63 | 29.82 | 72,198 | -0.25(-0.83%) |