Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.30 | 25.36 | 25.16 | 25.34 | 221,245 | -0.17(-0.68%) |
May 30, 2023 | 25.63 | 25.63 | 25.46 | 25.52 | 138,609 | -0.18(-0.72%) |
May 26, 2023 | 25.62 | 25.77 | 25.62 | 25.70 | 73,725 | +0.05(+0.19%) |
May 25, 2023 | 25.67 | 25.67 | 25.54 | 25.65 | 60,067 | +0.15(+0.57%) |
May 24, 2023 | 25.62 | 25.62 | 25.50 | 25.51 | 128,775 | -0.28(-1.09%) |
May 23, 2023 | 25.79 | 25.90 | 25.75 | 25.79 | 80,740 | -0.37(-1.41%) |
May 22, 2023 | 26.12 | 26.20 | 26.10 | 26.16 | 66,649 | +0.12(+0.45%) |
May 19, 2023 | 25.96 | 26.05 | 25.95 | 26.04 | 122,868 | +0.02(+0.07%) |
May 18, 2023 | 26.08 | 26.08 | 25.90 | 26.02 | 618,962 | -0.04(-0.15%) |
May 17, 2023 | 26.00 | 26.07 | 25.95 | 26.06 | 158,058 | +0.20(+0.79%) |
May 16, 2023 | 25.98 | 26.00 | 25.86 | 25.86 | 112,472 | -0.08(-0.29%) |
May 15, 2023 | 25.80 | 25.95 | 25.79 | 25.93 | 119,295 | +0.15(+0.59%) |
May 12, 2023 | 25.86 | 25.88 | 25.68 | 25.78 | 68,511 | +0.12(+0.47%) |
May 11, 2023 | 25.63 | 25.66 | 25.53 | 25.66 | 42,925 | +0.06(+0.25%) |
May 10, 2023 | 25.67 | 25.67 | 25.51 | 25.60 | 38,118 | -0.10(-0.38%) |
May 09, 2023 | 25.62 | 25.72 | 25.60 | 25.69 | 94,132 | +0.24(+0.95%) |
May 08, 2023 | 25.46 | 25.48 | 25.41 | 25.45 | 51,439 | -0.06(-0.23%) |
May 05, 2023 | 25.30 | 25.51 | 25.30 | 25.51 | 83,418 | +0.34(+1.35%) |
May 04, 2023 | 25.07 | 25.26 | 25.07 | 25.17 | 75,167 | +0.05(+0.19%) |
May 03, 2023 | 25.12 | 25.21 | 25.07 | 25.12 | 66,394 | +0.16(+0.66%) |
May 02, 2023 | 24.93 | 24.98 | 24.81 | 24.96 | 146,596 | -0.22(-0.89%) |
May 01, 2023 | 25.16 | 25.23 | 25.10 | 25.18 | 357,043 | -0.03(-0.13%) |
Apr 28, 2023 | 25.08 | 25.22 | 25.02 | 25.21 | 500,266 | -0.18(-0.71%) |
Apr 27, 2023 | 25.20 | 25.39 | 25.20 | 25.39 | 102,785 | +0.40(+1.59%) |
Apr 26, 2023 | 25.13 | 25.14 | 24.97 | 24.99 | 62,532 | -0.09(-0.35%) |
Apr 25, 2023 | 25.22 | 25.24 | 25.08 | 25.08 | 49,630 | -0.17(-0.69%) |
Apr 24, 2023 | 25.17 | 25.26 | 25.14 | 25.26 | 48,232 | -0.01(-0.04%) |
Apr 21, 2023 | 25.24 | 25.27 | 25.10 | 25.27 | 92,285 | +0.14(+0.54%) |
Apr 20, 2023 | 25.06 | 25.18 | 25.02 | 25.13 | 385,014 | +0.11(+0.46%) |
Apr 19, 2023 | 25.00 | 25.05 | 24.97 | 25.02 | 2,425,542 | -0.19(-0.76%) |
Apr 18, 2023 | 25.24 | 25.27 | 25.15 | 25.21 | 55,601 | +0.14(+0.54%) |
Apr 17, 2023 | 25.00 | 25.07 | 24.97 | 25.07 | 36,351 | +0.07(+0.27%) |
Apr 14, 2023 | 25.08 | 25.22 | 24.94 | 25.00 | 133,837 | -0.20(-0.81%) |
Apr 13, 2023 | 25.07 | 25.22 | 25.05 | 25.21 | 56,899 | +0.39(+1.57%) |
Apr 12, 2023 | 24.95 | 24.97 | 24.81 | 24.82 | 72,267 | +0.10(+0.39%) |
Apr 11, 2023 | 24.77 | 24.80 | 24.69 | 24.72 | 194,912 | +0.03(+0.12%) |
Apr 10, 2023 | 24.51 | 24.69 | 24.51 | 24.69 | 103,100 | -0.05(-0.20%) |
Apr 06, 2023 | 24.75 | 24.80 | 24.70 | 24.74 | 149,774 | -0.12(-0.47%) |
Apr 05, 2023 | 24.90 | 24.98 | 24.81 | 24.86 | 57,370 | -0.37(-1.46%) |
Apr 04, 2023 | 25.15 | 25.27 | 25.15 | 25.23 | 1,077,321 | -0.02(-0.08%) |
Apr 03, 2023 | 25.13 | 25.25 | 25.10 | 25.25 | 449,276 | +0.16(+0.65%) |
Mar 31, 2023 | 24.89 | 25.11 | 24.89 | 25.08 | 66,215 | +0.23(+0.94%) |
Mar 30, 2023 | 24.84 | 24.89 | 24.82 | 24.85 | 46,419 | +0.16(+0.63%) |
Mar 29, 2023 | 24.69 | 24.76 | 24.66 | 24.69 | 75,774 | +0.10(+0.39%) |
Mar 28, 2023 | 24.60 | 24.62 | 24.55 | 24.60 | 171,674 | +0.05(+0.20%) |
Mar 27, 2023 | 24.51 | 24.57 | 24.47 | 24.55 | 103,348 | +0.11(+0.44%) |
Mar 24, 2023 | 24.39 | 24.44 | 24.32 | 24.44 | 116,001 | +0.09(+0.36%) |
Mar 23, 2023 | 24.48 | 24.59 | 24.32 | 24.35 | 46,700 | +0.13(+0.52%) |
Mar 22, 2023 | 24.32 | 24.45 | 24.23 | 24.23 | 67,873 | -0.13(-0.52%) |
Mar 21, 2023 | 24.30 | 24.35 | 24.19 | 24.35 | 50,447 | +0.16(+0.64%) |
Mar 20, 2023 | 24.12 | 24.23 | 24.10 | 24.20 | 72,548 | +0.34(+1.43%) |
Mar 17, 2023 | 23.97 | 24.02 | 23.86 | 23.86 | 30,520 | -0.11(-0.45%) |
Mar 16, 2023 | 23.71 | 23.99 | 23.71 | 23.97 | 200,764 | +0.42(+1.77%) |
Mar 15, 2023 | 23.58 | 23.61 | 23.39 | 23.55 | 119,234 | -0.49(-2.02%) |
Mar 14, 2023 | 23.91 | 24.03 | 23.84 | 24.03 | 69,862 | -0.03(-0.12%) |
Mar 13, 2023 | 24.14 | 24.30 | 24.06 | 24.06 | 51,116 | -0.23(-0.96%) |
Mar 10, 2023 | 24.50 | 24.58 | 24.28 | 24.30 | 72,477 | -0.26(-1.07%) |
Mar 09, 2023 | 24.78 | 24.86 | 24.52 | 24.56 | 73,945 | -0.03(-0.12%) |
Mar 08, 2023 | 24.54 | 24.66 | 24.52 | 24.59 | 348,662 | +0.26(+1.08%) |
Mar 07, 2023 | 24.62 | 24.64 | 24.29 | 24.32 | 41,634 | -0.18(-0.75%) |
Mar 06, 2023 | 24.52 | 24.56 | 24.47 | 24.51 | 33,782 | -0.02(-0.08%) |
Mar 03, 2023 | 24.31 | 24.55 | 24.26 | 24.53 | 40,623 | +0.55(+2.31%) |
Mar 02, 2023 | 23.87 | 24.01 | 23.84 | 23.98 | 90,978 | +0.02(+0.08%) |