Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.32 | 25.39 | 25.04 | 25.23 | 34,961 | -0.40(-1.56%) |
May 30, 2023 | 25.77 | 25.82 | 25.55 | 25.63 | 39,661 | -0.29(-1.12%) |
May 26, 2023 | 25.79 | 25.99 | 25.75 | 25.92 | 37,021 | -0.10(-0.38%) |
May 25, 2023 | 26.03 | 26.06 | 25.85 | 26.02 | 38,369 | -0.25(-0.95%) |
May 24, 2023 | 26.46 | 26.48 | 26.24 | 26.27 | 37,091 | -0.81(-2.99%) |
May 23, 2023 | 27.24 | 27.31 | 27.08 | 27.08 | 71,882 | -0.50(-1.81%) |
May 22, 2023 | 27.63 | 27.65 | 27.51 | 27.58 | 28,632 | -0.14(-0.51%) |
May 19, 2023 | 27.76 | 27.85 | 27.66 | 27.72 | 24,862 | -0.17(-0.61%) |
May 18, 2023 | 27.83 | 27.89 | 27.66 | 27.89 | 29,077 | +0.18(+0.65%) |
May 17, 2023 | 27.50 | 27.75 | 27.50 | 27.71 | 24,621 | -0.02(-0.07%) |
May 16, 2023 | 27.72 | 27.81 | 27.62 | 27.73 | 24,031 | -0.04(-0.14%) |
May 15, 2023 | 27.47 | 27.77 | 27.47 | 27.77 | 30,761 | +0.72(+2.66%) |
May 12, 2023 | 27.26 | 27.28 | 26.93 | 27.05 | 42,590 | -0.15(-0.55%) |
May 11, 2023 | 27.22 | 27.22 | 27.08 | 27.20 | 53,350 | +0.00(+0.00%) |
May 10, 2023 | 27.32 | 27.32 | 27.09 | 27.20 | 31,835 | -0.17(-0.62%) |
May 09, 2023 | 27.27 | 27.38 | 27.21 | 27.37 | 75,062 | -0.23(-0.83%) |
May 08, 2023 | 27.66 | 27.72 | 27.57 | 27.60 | 32,955 | -0.10(-0.36%) |
May 05, 2023 | 27.46 | 27.79 | 27.46 | 27.70 | 30,229 | +0.40(+1.47%) |
May 04, 2023 | 27.36 | 27.36 | 27.16 | 27.30 | 39,253 | -0.11(-0.40%) |
May 03, 2023 | 27.17 | 27.61 | 27.17 | 27.41 | 21,598 | +0.29(+1.05%) |
May 02, 2023 | 27.14 | 27.17 | 26.87 | 27.12 | 46,063 | -0.59(-2.11%) |
May 01, 2023 | 27.98 | 28.38 | 27.46 | 27.71 | 37,119 | +0.04(+0.14%) |
Apr 28, 2023 | 27.36 | 27.71 | 27.34 | 27.67 | 40,761 | +0.20(+0.73%) |
Apr 27, 2023 | 27.30 | 27.49 | 27.18 | 27.47 | 33,736 | +0.10(+0.37%) |
Apr 26, 2023 | 27.46 | 27.58 | 27.32 | 27.37 | 27,210 | +0.22(+0.81%) |
Apr 25, 2023 | 27.55 | 27.57 | 27.14 | 27.15 | 39,058 | -1.00(-3.55%) |
Apr 24, 2023 | 28.08 | 28.23 | 27.88 | 28.15 | 43,470 | +0.31(+1.11%) |
Apr 21, 2023 | 28.00 | 28.02 | 27.71 | 27.84 | 45,325 | +0.41(+1.48%) |
Apr 20, 2023 | 27.28 | 27.58 | 27.27 | 27.43 | 25,783 | +0.04(+0.16%) |
Apr 19, 2023 | 27.35 | 27.49 | 27.25 | 27.39 | 27,543 | +0.06(+0.22%) |
Apr 18, 2023 | 27.37 | 27.47 | 27.30 | 27.33 | 31,073 | +0.28(+1.04%) |
Apr 17, 2023 | 26.93 | 27.09 | 26.82 | 27.05 | 76,402 | +0.01(+0.04%) |
Apr 14, 2023 | 27.17 | 27.18 | 26.91 | 27.04 | 36,649 | -0.08(-0.29%) |
Apr 13, 2023 | 26.99 | 27.17 | 26.95 | 27.12 | 27,117 | +0.22(+0.82%) |
Apr 12, 2023 | 26.85 | 27.07 | 26.77 | 26.90 | 29,587 | +0.12(+0.45%) |
Apr 11, 2023 | 26.66 | 26.79 | 26.61 | 26.78 | 26,354 | +0.22(+0.83%) |
Apr 10, 2023 | 25.75 | 26.60 | 25.75 | 26.56 | 30,726 | -0.04(-0.15%) |
Apr 06, 2023 | 26.35 | 26.65 | 26.35 | 26.60 | 28,568 | +0.32(+1.22%) |
Apr 05, 2023 | 26.46 | 26.48 | 26.21 | 26.28 | 37,887 | -0.39(-1.46%) |
Apr 04, 2023 | 27.01 | 27.02 | 26.64 | 26.67 | 30,789 | -0.12(-0.45%) |
Apr 03, 2023 | 26.41 | 26.88 | 26.41 | 26.79 | 108,190 | +0.74(+2.84%) |
Mar 31, 2023 | 26.07 | 26.17 | 26.04 | 26.05 | 36,115 | +0.43(+1.66%) |
Mar 30, 2023 | 25.62 | 25.66 | 25.55 | 25.62 | 34,784 | +0.73(+2.95%) |
Mar 29, 2023 | 24.85 | 24.90 | 24.79 | 24.89 | 47,027 | +0.38(+1.55%) |
Mar 28, 2023 | 24.30 | 24.56 | 24.29 | 24.51 | 50,241 | +0.07(+0.29%) |
Mar 27, 2023 | 24.30 | 24.49 | 24.27 | 24.44 | 39,001 | +0.45(+1.88%) |
Mar 24, 2023 | 23.73 | 24.04 | 23.61 | 23.99 | 40,568 | -0.35(-1.44%) |
Mar 23, 2023 | 24.58 | 24.78 | 24.19 | 24.34 | 45,983 | -0.32(-1.30%) |
Mar 22, 2023 | 24.89 | 25.12 | 24.66 | 24.66 | 48,335 | -0.29(-1.16%) |
Mar 21, 2023 | 25.10 | 25.19 | 24.86 | 24.95 | 30,158 | +0.65(+2.67%) |
Mar 20, 2023 | 24.01 | 24.37 | 24.01 | 24.30 | 46,838 | +0.55(+2.32%) |
Mar 17, 2023 | 23.69 | 23.81 | 23.36 | 23.75 | 69,827 | -0.35(-1.45%) |
Mar 16, 2023 | 23.54 | 24.15 | 23.51 | 24.10 | 85,121 | +0.14(+0.58%) |
Mar 15, 2023 | 23.84 | 24.04 | 23.61 | 23.96 | 39,687 | -1.17(-4.65%) |
Mar 14, 2023 | 25.07 | 25.22 | 24.97 | 25.13 | 39,491 | +0.27(+1.08%) |
Mar 13, 2023 | 24.57 | 24.94 | 24.52 | 24.86 | 49,382 | +0.14(+0.57%) |
Mar 10, 2023 | 24.97 | 25.14 | 24.72 | 24.72 | 30,614 | -0.31(-1.24%) |
Mar 09, 2023 | 25.37 | 25.48 | 24.97 | 25.03 | 47,186 | +0.35(+1.43%) |
Mar 08, 2023 | 24.32 | 24.78 | 24.32 | 24.68 | 35,353 | +0.51(+2.10%) |
Mar 07, 2023 | 24.68 | 24.70 | 24.16 | 24.17 | 31,162 | -0.61(-2.46%) |
Mar 06, 2023 | 24.98 | 25.02 | 24.73 | 24.78 | 39,468 | -0.25(-1.00%) |
Mar 03, 2023 | 24.95 | 25.10 | 24.77 | 25.03 | 44,798 | +0.44(+1.79%) |
Mar 02, 2023 | 24.43 | 24.60 | 24.36 | 24.59 | 49,806 | -0.13(-0.52%) |