Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.68 | 24.90 | 24.39 | 24.39 | 2,222,010 | -0.57(-2.28%) |
May 30, 2023 | 25.17 | 25.21 | 24.72 | 24.96 | 879,292 | -1.03(-3.96%) |
May 26, 2023 | 26.00 | 26.03 | 25.80 | 25.99 | 331,780 | +0.31(+1.21%) |
May 25, 2023 | 25.78 | 25.87 | 25.31 | 25.68 | 763,265 | -0.59(-2.25%) |
May 24, 2023 | 26.32 | 26.45 | 25.94 | 26.27 | 635,774 | +0.35(+1.35%) |
May 23, 2023 | 25.83 | 26.10 | 25.77 | 25.92 | 434,686 | +0.36(+1.41%) |
May 22, 2023 | 25.41 | 25.71 | 25.33 | 25.56 | 417,297 | +0.03(+0.12%) |
May 19, 2023 | 25.80 | 25.86 | 25.28 | 25.53 | 159,801 | -0.03(-0.12%) |
May 18, 2023 | 25.71 | 25.72 | 25.40 | 25.56 | 410,221 | -0.29(-1.12%) |
May 17, 2023 | 25.57 | 25.99 | 25.25 | 25.85 | 696,246 | +0.77(+3.07%) |
May 16, 2023 | 25.33 | 25.50 | 25.05 | 25.08 | 592,414 | -0.24(-0.95%) |
May 15, 2023 | 25.22 | 25.46 | 25.08 | 25.32 | 603,454 | +0.38(+1.52%) |
May 12, 2023 | 25.37 | 25.48 | 24.89 | 24.94 | 328,912 | -0.44(-1.73%) |
May 11, 2023 | 25.32 | 25.49 | 25.08 | 25.38 | 458,454 | -0.35(-1.36%) |
May 10, 2023 | 25.90 | 25.90 | 25.43 | 25.73 | 672,187 | -0.22(-0.85%) |
May 09, 2023 | 25.55 | 26.03 | 25.43 | 25.95 | 514,580 | +0.19(+0.74%) |
May 08, 2023 | 25.96 | 26.01 | 25.67 | 25.76 | 299,314 | +0.47(+1.86%) |
May 05, 2023 | 25.19 | 25.44 | 25.15 | 25.29 | 607,057 | +0.97(+3.99%) |
May 04, 2023 | 24.28 | 24.76 | 24.02 | 24.32 | 974,970 | +0.17(+0.70%) |
May 03, 2023 | 24.56 | 24.57 | 24.08 | 24.15 | 996,668 | -1.12(-4.43%) |
May 02, 2023 | 26.22 | 26.22 | 25.21 | 25.27 | 233,361 | -1.38(-5.18%) |
May 01, 2023 | 26.53 | 26.75 | 26.25 | 26.65 | 97,440 | -0.29(-1.08%) |
Apr 28, 2023 | 26.35 | 27.03 | 26.24 | 26.94 | 177,989 | +0.68(+2.59%) |
Apr 27, 2023 | 26.19 | 26.34 | 25.96 | 26.26 | 195,112 | +0.19(+0.73%) |
Apr 26, 2023 | 26.76 | 27.03 | 26.00 | 26.07 | 288,065 | -0.94(-3.48%) |
Apr 25, 2023 | 27.41 | 27.41 | 26.91 | 27.01 | 131,229 | -0.67(-2.42%) |
Apr 24, 2023 | 27.26 | 27.77 | 27.18 | 27.68 | 137,414 | +0.37(+1.35%) |
Apr 21, 2023 | 27.38 | 27.41 | 27.15 | 27.31 | 53,865 | +0.26(+0.96%) |
Apr 20, 2023 | 27.15 | 27.29 | 27.00 | 27.05 | 206,476 | -0.67(-2.42%) |
Apr 19, 2023 | 27.85 | 27.99 | 27.56 | 27.72 | 137,518 | -0.55(-1.95%) |
Apr 18, 2023 | 28.32 | 28.51 | 28.02 | 28.27 | 137,485 | -0.05(-0.18%) |
Apr 17, 2023 | 28.66 | 28.72 | 28.19 | 28.32 | 199,020 | -0.54(-1.87%) |
Apr 14, 2023 | 28.81 | 28.98 | 28.56 | 28.86 | 250,044 | +0.08(+0.28%) |
Apr 13, 2023 | 29.05 | 29.14 | 28.72 | 28.78 | 278,115 | -0.31(-1.07%) |
Apr 12, 2023 | 28.81 | 29.19 | 28.78 | 29.09 | 281,648 | +0.57(+2.00%) |
Apr 11, 2023 | 28.17 | 28.57 | 28.11 | 28.52 | 174,883 | +0.43(+1.53%) |
Apr 10, 2023 | 28.28 | 28.49 | 28.05 | 28.09 | 100,634 | -0.24(-0.85%) |
Apr 06, 2023 | 28.33 | 28.39 | 28.11 | 28.33 | 114,410 | +0.05(+0.18%) |
Apr 05, 2023 | 28.31 | 28.41 | 28.02 | 28.28 | 207,783 | +0.02(+0.07%) |
Apr 04, 2023 | 28.60 | 28.60 | 27.96 | 28.26 | 446,378 | -0.05(-0.18%) |
Apr 03, 2023 | 28.15 | 28.44 | 28.00 | 28.31 | 930,278 | +1.73(+6.51%) |
Mar 31, 2023 | 26.36 | 26.62 | 26.13 | 26.58 | 1,004,112 | +0.42(+1.61%) |
Mar 30, 2023 | 26.07 | 26.28 | 25.81 | 26.16 | 316,796 | +0.32(+1.24%) |
Mar 29, 2023 | 26.24 | 26.33 | 25.77 | 25.84 | 274,701 | -0.25(-0.96%) |
Mar 28, 2023 | 25.78 | 26.21 | 25.78 | 26.09 | 234,211 | +0.20(+0.77%) |
Mar 27, 2023 | 25.29 | 25.98 | 25.15 | 25.89 | 717,754 | +1.05(+4.23%) |
Mar 24, 2023 | 24.61 | 24.94 | 24.43 | 24.84 | 265,741 | -0.07(-0.28%) |
Mar 23, 2023 | 25.47 | 25.66 | 24.88 | 24.91 | 584,114 | -0.26(-1.03%) |
Mar 22, 2023 | 25.04 | 25.55 | 24.86 | 25.17 | 323,871 | +0.18(+0.72%) |
Mar 21, 2023 | 24.75 | 25.02 | 24.58 | 24.99 | 289,074 | +0.50(+2.04%) |
Mar 20, 2023 | 24.09 | 24.51 | 23.84 | 24.49 | 383,544 | +0.43(+1.79%) |
Mar 17, 2023 | 24.57 | 24.57 | 23.69 | 24.06 | 792,728 | -0.62(-2.51%) |
Mar 16, 2023 | 24.16 | 25.05 | 23.84 | 24.68 | 775,973 | +0.05(+0.20%) |
Mar 15, 2023 | 24.68 | 24.94 | 23.77 | 24.63 | 1,018,837 | -1.09(-4.24%) |
Mar 14, 2023 | 26.19 | 26.69 | 25.50 | 25.72 | 646,410 | -0.91(-3.42%) |
Mar 13, 2023 | 26.44 | 27.31 | 26.26 | 26.63 | 319,683 | -0.78(-2.85%) |
Mar 10, 2023 | 27.07 | 27.52 | 26.99 | 27.41 | 501,137 | +0.37(+1.37%) |
Mar 09, 2023 | 27.68 | 27.84 | 26.99 | 27.04 | 262,834 | -0.29(-1.06%) |
Mar 08, 2023 | 27.32 | 27.60 | 27.21 | 27.33 | 115,363 | -0.23(-0.83%) |
Mar 07, 2023 | 28.46 | 28.48 | 27.45 | 27.56 | 182,647 | -1.07(-3.74%) |
Mar 06, 2023 | 28.21 | 28.63 | 28.13 | 28.63 | 268,202 | +0.15(+0.53%) |
Mar 03, 2023 | 27.57 | 28.48 | 27.53 | 28.48 | 346,658 | +0.46(+1.64%) |
Mar 02, 2023 | 28.06 | 28.20 | 27.88 | 28.02 | 138,040 | +0.03(+0.11%) |