Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.09 | 25.13 | 24.92 | 25.13 | 13,056 | +0.44(+1.79%) |
May 30, 2023 | 24.73 | 24.73 | 24.69 | 24.69 | 404 | +0.08(+0.32%) |
May 26, 2023 | 24.59 | 24.61 | 24.44 | 24.61 | 1,022 | +0.20(+0.82%) |
May 25, 2023 | 24.59 | 24.66 | 24.41 | 24.41 | 6,556 | -0.52(-2.09%) |
May 24, 2023 | 25.56 | 25.60 | 24.88 | 24.93 | 5,069 | -0.81(-3.13%) |
May 23, 2023 | 25.68 | 25.75 | 25.68 | 25.74 | 508 | +0.00(+0.01%) |
May 22, 2023 | 25.91 | 25.91 | 25.70 | 25.73 | 1,606 | -0.07(-0.25%) |
May 19, 2023 | 25.80 | 25.95 | 25.79 | 25.80 | 2,203 | +0.17(+0.68%) |
May 18, 2023 | 26.00 | 26.02 | 25.24 | 25.63 | 5,149 | -0.72(-2.73%) |
May 17, 2023 | 26.41 | 26.41 | 26.11 | 26.35 | 2,143 | -0.08(-0.30%) |
May 16, 2023 | 26.85 | 26.85 | 26.27 | 26.43 | 4,174 | -0.83(-3.06%) |
May 15, 2023 | 27.33 | 27.35 | 27.26 | 27.26 | 719 | +0.33(+1.24%) |
May 12, 2023 | 26.85 | 26.93 | 26.80 | 26.93 | 2,032 | -0.03(-0.09%) |
May 11, 2023 | 28.05 | 28.05 | 26.84 | 26.95 | 13,910 | -1.40(-4.93%) |
May 10, 2023 | 28.35 | 28.37 | 28.13 | 28.35 | 1,336 | -0.46(-1.59%) |
May 09, 2023 | 28.76 | 28.88 | 28.72 | 28.81 | 1,647 | -0.06(-0.21%) |
May 08, 2023 | 28.79 | 29.05 | 28.79 | 28.87 | 2,917 | +0.07(+0.23%) |
May 05, 2023 | 28.31 | 28.98 | 28.14 | 28.81 | 12,227 | -0.15(-0.50%) |
May 04, 2023 | 29.06 | 29.63 | 28.95 | 28.95 | 38,362 | +0.54(+1.88%) |
May 03, 2023 | 28.19 | 28.50 | 28.17 | 28.42 | 5,115 | +0.31(+1.11%) |
May 02, 2023 | 27.07 | 28.10 | 27.07 | 28.10 | 9,147 | +0.75(+2.73%) |
May 01, 2023 | 27.79 | 28.31 | 27.36 | 27.36 | 62,652 | -0.23(-0.83%) |
Apr 28, 2023 | 27.79 | 27.79 | 27.59 | 27.59 | 1,481 | -0.24(-0.86%) |
Apr 27, 2023 | 27.63 | 27.83 | 27.63 | 27.83 | 943 | +0.17(+0.62%) |
Apr 26, 2023 | 27.89 | 27.89 | 27.66 | 27.66 | 552 | -0.10(-0.37%) |
Apr 25, 2023 | 27.51 | 27.88 | 27.51 | 27.76 | 2,444 | -0.35(-1.23%) |
Apr 24, 2023 | 27.73 | 28.21 | 27.73 | 28.10 | 3,067 | +0.14(+0.49%) |
Apr 21, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 4,003 | -0.24(-0.83%) |
Apr 20, 2023 | 28.40 | 28.50 | 28.19 | 28.20 | 3,875 | -0.18(-0.65%) |
Apr 19, 2023 | 28.74 | 28.74 | 28.39 | 28.39 | 4,904 | -0.64(-2.20%) |
Apr 18, 2023 | 29.36 | 29.36 | 29.02 | 29.03 | 2,031 | +0.19(+0.68%) |
Apr 17, 2023 | 29.13 | 29.13 | 28.79 | 28.83 | 2,925 | -0.85(-2.88%) |
Apr 14, 2023 | 29.96 | 29.96 | 29.25 | 29.68 | 3,419 | -0.67(-2.21%) |
Apr 13, 2023 | 29.98 | 30.42 | 29.98 | 30.35 | 4,415 | +0.92(+3.12%) |
Apr 12, 2023 | 29.34 | 29.57 | 29.18 | 29.43 | 4,430 | +0.33(+1.14%) |
Apr 11, 2023 | 28.67 | 29.44 | 28.58 | 29.10 | 12,053 | +0.72(+2.52%) |
Apr 10, 2023 | 28.41 | 28.47 | 27.99 | 28.39 | 6,160 | -0.34(-1.18%) |
Apr 06, 2023 | 28.72 | 28.87 | 28.00 | 28.73 | 7,004 | -0.08(-0.28%) |
Apr 05, 2023 | 29.13 | 29.15 | 28.61 | 28.81 | 3,024 | -0.03(-0.12%) |
Apr 04, 2023 | 28.16 | 29.01 | 28.16 | 28.84 | 12,869 | +0.56(+1.99%) |
Apr 03, 2023 | 27.67 | 28.38 | 27.67 | 28.28 | 7,726 | +0.56(+2.03%) |
Mar 31, 2023 | 28.19 | 28.19 | 27.69 | 27.72 | 5,859 | -0.19(-0.70%) |
Mar 30, 2023 | 27.61 | 27.91 | 27.61 | 27.91 | 1,583 | +0.59(+2.18%) |
Mar 29, 2023 | 27.49 | 27.62 | 27.32 | 27.32 | 2,333 | -0.16(-0.58%) |
Mar 28, 2023 | 26.79 | 27.50 | 26.62 | 27.47 | 4,940 | +0.93(+3.50%) |
Mar 27, 2023 | 26.30 | 26.55 | 26.25 | 26.55 | 3,204 | +0.08(+0.31%) |
Mar 24, 2023 | 26.23 | 26.57 | 26.23 | 26.46 | 4,773 | +0.13(+0.48%) |
Mar 23, 2023 | 26.13 | 26.66 | 26.13 | 26.34 | 31,554 | +0.47(+1.82%) |
Mar 22, 2023 | 25.29 | 26.17 | 25.29 | 25.87 | 8,309 | +0.70(+2.78%) |
Mar 21, 2023 | 25.66 | 25.66 | 24.99 | 25.17 | 4,869 | -1.04(-3.98%) |
Mar 20, 2023 | 26.15 | 26.24 | 25.92 | 26.21 | 3,563 | +0.70(+2.76%) |
Mar 17, 2023 | 24.99 | 25.88 | 24.89 | 25.51 | 20,776 | +1.05(+4.30%) |
Mar 16, 2023 | 24.60 | 24.60 | 24.14 | 24.45 | 7,262 | -0.07(-0.28%) |
Mar 15, 2023 | 25.08 | 25.08 | 24.52 | 24.52 | 1,721 | -0.40(-1.59%) |
Mar 14, 2023 | 24.80 | 24.96 | 24.65 | 24.92 | 2,882 | +0.12(+0.49%) |
Mar 13, 2023 | 24.06 | 25.05 | 24.06 | 24.80 | 88,304 | +1.35(+5.75%) |
Mar 10, 2023 | 23.69 | 23.91 | 23.20 | 23.45 | 12,411 | +0.38(+1.66%) |
Mar 09, 2023 | 23.56 | 23.56 | 23.06 | 23.06 | 644 | -0.07(-0.29%) |
Mar 08, 2023 | 23.51 | 23.62 | 23.01 | 23.13 | 5,030 | -0.28(-1.21%) |
Mar 07, 2023 | 23.95 | 24.24 | 23.21 | 23.41 | 10,790 | -1.11(-4.52%) |
Mar 06, 2023 | 24.77 | 24.85 | 24.44 | 24.52 | 2,329 | -0.67(-2.65%) |
Mar 03, 2023 | 24.89 | 25.21 | 24.89 | 25.19 | 3,200 | +0.41(+1.64%) |
Mar 02, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 838 | -0.28(-1.13%) |