Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.46 | 25.53 | 25.39 | 25.44 | 15,313 | -0.16(-0.61%) |
May 30, 2023 | 25.73 | 25.73 | 25.54 | 25.59 | 28,480 | -0.04(-0.15%) |
May 26, 2023 | 25.40 | 25.66 | 25.40 | 25.63 | 10,238 | +0.30(+1.19%) |
May 25, 2023 | 25.27 | 25.38 | 25.23 | 25.33 | 8,472 | +0.20(+0.79%) |
May 24, 2023 | 25.14 | 25.21 | 25.08 | 25.13 | 10,317 | -0.17(-0.69%) |
May 23, 2023 | 25.47 | 25.48 | 25.28 | 25.31 | 8,857 | -0.24(-0.93%) |
May 22, 2023 | 25.61 | 25.61 | 25.53 | 25.54 | 8,366 | -0.05(-0.20%) |
May 19, 2023 | 25.56 | 25.66 | 25.50 | 25.59 | 5,520 | -0.00(-0.01%) |
May 18, 2023 | 25.42 | 25.60 | 25.36 | 25.60 | 15,967 | +0.26(+1.01%) |
May 17, 2023 | 25.09 | 25.39 | 25.09 | 25.34 | 10,534 | +0.26(+1.02%) |
May 16, 2023 | 25.06 | 25.17 | 25.06 | 25.08 | 7,170 | -0.12(-0.47%) |
May 15, 2023 | 25.15 | 25.20 | 25.15 | 25.20 | 9,949 | +0.08(+0.32%) |
May 12, 2023 | 25.22 | 25.25 | 25.01 | 25.12 | 43,035 | -0.11(-0.43%) |
May 11, 2023 | 25.12 | 25.23 | 25.10 | 25.23 | 3,014 | +0.01(+0.04%) |
May 10, 2023 | 25.22 | 25.27 | 25.05 | 25.22 | 16,371 | +0.10(+0.39%) |
May 09, 2023 | 25.14 | 25.19 | 25.12 | 25.12 | 11,314 | -0.12(-0.48%) |
May 08, 2023 | 25.00 | 25.27 | 25.00 | 25.25 | 11,953 | +0.04(+0.17%) |
May 05, 2023 | 25.12 | 25.28 | 25.12 | 25.20 | 4,701 | +0.36(+1.46%) |
May 04, 2023 | 24.85 | 24.93 | 24.82 | 24.84 | 16,034 | -0.16(-0.63%) |
May 03, 2023 | 25.18 | 25.27 | 25.00 | 25.00 | 6,509 | -0.17(-0.66%) |
May 02, 2023 | 25.32 | 25.32 | 25.02 | 25.16 | 83,014 | -0.26(-1.03%) |
May 01, 2023 | 25.49 | 25.50 | 25.41 | 25.43 | 23,144 | -0.03(-0.12%) |
Apr 28, 2023 | 25.14 | 25.46 | 25.14 | 25.46 | 12,629 | +0.23(+0.89%) |
Apr 27, 2023 | 24.90 | 25.23 | 24.90 | 25.23 | 4,590 | +0.42(+1.69%) |
Apr 26, 2023 | 24.90 | 24.97 | 24.79 | 24.81 | 6,189 | -0.12(-0.50%) |
Apr 25, 2023 | 25.15 | 25.15 | 24.92 | 24.94 | 6,475 | -0.30(-1.20%) |
Apr 24, 2023 | 25.24 | 25.30 | 25.16 | 25.24 | 1,013,236 | -0.02(-0.08%) |
Apr 21, 2023 | 25.15 | 25.26 | 25.15 | 25.26 | 12,116 | +0.06(+0.23%) |
Apr 20, 2023 | 25.21 | 25.28 | 25.14 | 25.20 | 14,902 | -0.13(-0.50%) |
Apr 19, 2023 | 25.34 | 25.37 | 25.24 | 25.33 | 39,650 | -0.02(-0.08%) |
Apr 18, 2023 | 25.32 | 25.44 | 25.28 | 25.35 | 22,031 | +0.03(+0.12%) |
Apr 17, 2023 | 25.11 | 25.32 | 25.11 | 25.32 | 33,159 | +0.11(+0.43%) |
Apr 14, 2023 | 25.39 | 25.40 | 25.11 | 25.21 | 38,234 | -0.09(-0.35%) |
Apr 13, 2023 | 25.02 | 25.33 | 25.02 | 25.30 | 18,513 | +0.26(+1.06%) |
Apr 12, 2023 | 25.33 | 25.33 | 25.01 | 25.04 | 36,490 | -0.04(-0.16%) |
Apr 11, 2023 | 25.10 | 25.17 | 25.06 | 25.07 | 239,342 | -0.04(-0.16%) |
Apr 10, 2023 | 24.90 | 25.11 | 24.90 | 25.11 | 21,845 | +0.06(+0.23%) |
Apr 06, 2023 | 25.05 | 25.08 | 24.92 | 25.06 | 12,882 | +0.08(+0.32%) |
Apr 05, 2023 | 25.01 | 25.01 | 24.91 | 24.98 | 11,741 | -0.09(-0.35%) |
Apr 04, 2023 | 25.05 | 25.22 | 25.00 | 25.06 | 17,922 | -0.13(-0.51%) |
Apr 03, 2023 | 25.04 | 25.19 | 25.04 | 25.19 | 69,324 | +0.13(+0.51%) |
Mar 31, 2023 | 24.52 | 25.09 | 24.52 | 25.06 | 41,180 | +0.30(+1.23%) |
Mar 30, 2023 | 24.79 | 24.80 | 24.67 | 24.76 | 14,083 | +0.16(+0.64%) |
Mar 29, 2023 | 24.48 | 24.67 | 24.48 | 24.60 | 52,566 | +0.27(+1.13%) |
Mar 28, 2023 | 24.44 | 24.44 | 24.26 | 24.33 | 37,593 | -0.04(-0.16%) |
Mar 27, 2023 | 24.54 | 24.54 | 24.37 | 24.37 | 33,579 | +0.02(+0.08%) |
Mar 24, 2023 | 24.18 | 24.36 | 24.11 | 24.35 | 34,316 | +0.12(+0.48%) |
Mar 23, 2023 | 24.26 | 24.54 | 24.13 | 24.23 | 31,693 | +0.07(+0.28%) |
Mar 22, 2023 | 23.45 | 24.73 | 23.45 | 24.16 | 52,307 | -0.35(-1.43%) |
Mar 21, 2023 | 24.52 | 24.52 | 24.40 | 24.52 | 18,851 | +0.25(+1.04%) |
Mar 20, 2023 | 24.25 | 24.29 | 24.09 | 24.26 | 26,595 | +0.19(+0.78%) |
Mar 17, 2023 | 24.37 | 24.37 | 24.03 | 24.08 | 14,177 | -0.21(-0.88%) |
Mar 16, 2023 | 23.73 | 24.34 | 23.73 | 24.29 | 1,319,741 | +0.35(+1.47%) |
Mar 15, 2023 | 23.74 | 23.96 | 23.73 | 23.94 | 27,119 | -0.14(-0.59%) |
Mar 14, 2023 | 24.17 | 24.17 | 23.86 | 24.08 | 275,312 | +0.29(+1.23%) |
Mar 13, 2023 | 23.73 | 24.02 | 23.67 | 23.79 | 1,021,823 | -0.05(-0.22%) |
Mar 10, 2023 | 23.92 | 24.20 | 23.75 | 23.84 | 17,795 | -0.29(-1.21%) |
Mar 09, 2023 | 24.59 | 24.62 | 24.07 | 24.13 | 42,172 | -0.38(-1.55%) |
Mar 08, 2023 | 24.46 | 24.57 | 24.40 | 24.51 | 12,817 | +0.01(+0.04%) |
Mar 07, 2023 | 24.78 | 24.78 | 24.48 | 24.51 | 12,642 | -0.33(-1.34%) |
Mar 06, 2023 | 24.90 | 25.01 | 24.82 | 24.84 | 20,564 | +0.02(+0.08%) |
Mar 03, 2023 | 24.54 | 24.82 | 24.54 | 24.82 | 23,022 | +0.37(+1.52%) |
Mar 02, 2023 | 24.31 | 24.51 | 24.20 | 24.45 | 24,864 | +0.14(+0.56%) |