Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.02 | 24.07 | 23.74 | 23.74 | 2,609,348 | -0.23(-0.95%) |
May 30, 2023 | 24.37 | 24.46 | 23.78 | 23.97 | 2,379,597 | -0.55(-2.25%) |
May 26, 2023 | 24.71 | 24.88 | 24.52 | 24.52 | 1,507,978 | -0.29(-1.19%) |
May 25, 2023 | 24.59 | 24.94 | 24.47 | 24.82 | 1,935,241 | +0.10(+0.42%) |
May 24, 2023 | 24.79 | 24.85 | 24.45 | 24.71 | 2,286,305 | -0.01(-0.04%) |
May 23, 2023 | 24.23 | 24.83 | 24.02 | 24.72 | 3,302,212 | +0.40(+1.64%) |
May 22, 2023 | 24.76 | 24.77 | 24.14 | 24.32 | 2,887,469 | -0.38(-1.54%) |
May 19, 2023 | 25.26 | 25.58 | 23.86 | 24.70 | 9,791,403 | -2.71(-9.88%) |
May 18, 2023 | 27.09 | 27.42 | 27.07 | 27.41 | 2,114,744 | +0.21(+0.77%) |
May 17, 2023 | 27.09 | 27.24 | 26.90 | 27.20 | 1,629,983 | +0.12(+0.46%) |
May 16, 2023 | 27.13 | 27.22 | 26.79 | 27.08 | 1,705,384 | -0.05(-0.18%) |
May 15, 2023 | 27.17 | 27.26 | 26.96 | 27.13 | 1,378,141 | -0.11(-0.42%) |
May 12, 2023 | 27.39 | 27.49 | 27.17 | 27.24 | 1,806,454 | -0.11(-0.42%) |
May 11, 2023 | 27.31 | 27.37 | 27.03 | 27.36 | 1,231,991 | +0.05(+0.17%) |
May 10, 2023 | 27.50 | 27.66 | 27.15 | 27.31 | 1,562,098 | -0.16(-0.59%) |
May 09, 2023 | 27.18 | 27.53 | 27.09 | 27.47 | 2,109,715 | +0.34(+1.26%) |
May 08, 2023 | 26.94 | 27.13 | 26.88 | 27.13 | 1,069,602 | +0.10(+0.35%) |
May 05, 2023 | 27.14 | 27.30 | 27.01 | 27.03 | 1,307,574 | -0.06(-0.21%) |
May 04, 2023 | 26.86 | 27.18 | 26.52 | 27.09 | 3,158,821 | +0.25(+0.92%) |
May 03, 2023 | 26.33 | 26.92 | 26.33 | 26.84 | 2,993,359 | +0.67(+2.54%) |
May 02, 2023 | 26.41 | 26.41 | 25.89 | 26.18 | 1,204,351 | -0.27(-1.01%) |
May 01, 2023 | 26.25 | 26.56 | 26.21 | 26.44 | 1,222,047 | +0.29(+1.13%) |
Apr 28, 2023 | 26.21 | 26.42 | 26.00 | 26.15 | 1,763,849 | -0.04(-0.15%) |
Apr 27, 2023 | 25.83 | 26.23 | 25.74 | 26.19 | 1,158,137 | +0.36(+1.40%) |
Apr 26, 2023 | 25.76 | 25.90 | 25.72 | 25.83 | 999,280 | -0.05(-0.18%) |
Apr 25, 2023 | 25.74 | 25.94 | 25.65 | 25.87 | 840,394 | +0.16(+0.63%) |
Apr 24, 2023 | 25.69 | 25.83 | 25.64 | 25.71 | 1,016,954 | -0.10(-0.40%) |
Apr 21, 2023 | 25.88 | 25.99 | 25.66 | 25.82 | 1,460,138 | +0.09(+0.37%) |
Apr 20, 2023 | 25.60 | 25.83 | 25.60 | 25.72 | 901,051 | +0.04(+0.15%) |
Apr 19, 2023 | 25.93 | 25.93 | 25.64 | 25.68 | 1,094,500 | -0.17(-0.66%) |
Apr 18, 2023 | 25.81 | 25.91 | 25.66 | 25.85 | 1,311,327 | +0.08(+0.29%) |
Apr 17, 2023 | 25.68 | 25.81 | 25.54 | 25.78 | 929,208 | +0.24(+0.93%) |
Apr 14, 2023 | 25.76 | 25.89 | 25.46 | 25.54 | 1,206,777 | -0.28(-1.07%) |
Apr 13, 2023 | 25.86 | 25.87 | 25.64 | 25.82 | 783,065 | -0.07(-0.26%) |
Apr 12, 2023 | 25.76 | 26.00 | 25.68 | 25.88 | 1,215,002 | +0.02(+0.07%) |
Apr 11, 2023 | 25.89 | 25.94 | 25.82 | 25.86 | 909,027 | +0.02(+0.07%) |
Apr 10, 2023 | 25.99 | 26.00 | 25.73 | 25.84 | 1,270,739 | -0.11(-0.44%) |
Apr 06, 2023 | 26.14 | 26.23 | 25.85 | 25.96 | 778,206 | -0.05(-0.18%) |
Apr 05, 2023 | 26.00 | 26.18 | 25.97 | 26.01 | 1,122,523 | +0.11(+0.44%) |
Apr 04, 2023 | 26.41 | 26.53 | 25.73 | 25.89 | 2,509,152 | -0.51(-1.94%) |
Apr 03, 2023 | 26.10 | 26.46 | 25.99 | 26.40 | 1,171,815 | +0.35(+1.35%) |
Mar 31, 2023 | 25.93 | 26.18 | 25.90 | 26.05 | 1,121,070 | +0.23(+0.88%) |
Mar 30, 2023 | 25.92 | 25.96 | 25.69 | 25.83 | 1,377,947 | +0.00(+0.00%) |
Mar 29, 2023 | 26.14 | 26.21 | 25.79 | 25.83 | 1,580,649 | -0.22(-0.84%) |
Mar 28, 2023 | 26.13 | 26.27 | 26.01 | 26.04 | 1,028,421 | -0.06(-0.22%) |
Mar 27, 2023 | 26.14 | 26.25 | 26.05 | 26.10 | 982,220 | +0.14(+0.55%) |
Mar 24, 2023 | 25.64 | 26.09 | 25.57 | 25.96 | 1,354,437 | +0.41(+1.60%) |
Mar 23, 2023 | 25.51 | 25.71 | 25.47 | 25.55 | 1,693,346 | +0.02(+0.07%) |
Mar 22, 2023 | 25.75 | 25.90 | 25.52 | 25.53 | 1,900,506 | -0.24(-0.92%) |
Mar 21, 2023 | 25.79 | 25.87 | 25.64 | 25.77 | 1,780,106 | +0.07(+0.26%) |
Mar 20, 2023 | 25.49 | 25.96 | 25.49 | 25.70 | 2,728,409 | +0.34(+1.35%) |
Mar 17, 2023 | 26.15 | 26.15 | 25.13 | 25.36 | 10,119,884 | -0.76(-2.91%) |
Mar 16, 2023 | 25.92 | 26.14 | 25.77 | 26.12 | 2,602,708 | +0.25(+0.96%) |
Mar 15, 2023 | 25.61 | 25.88 | 25.53 | 25.87 | 2,642,718 | +0.05(+0.18%) |
Mar 14, 2023 | 25.56 | 25.85 | 25.35 | 25.83 | 2,885,308 | +0.52(+2.07%) |
Mar 13, 2023 | 25.60 | 26.02 | 25.14 | 25.30 | 3,197,139 | -0.55(-2.13%) |
Mar 10, 2023 | 26.03 | 26.12 | 25.77 | 25.85 | 1,507,758 | -0.11(-0.44%) |
Mar 09, 2023 | 26.22 | 26.31 | 25.87 | 25.97 | 1,464,768 | -0.09(-0.36%) |
Mar 08, 2023 | 26.50 | 26.50 | 25.89 | 26.06 | 1,605,241 | -0.29(-1.12%) |
Mar 07, 2023 | 26.56 | 26.65 | 26.14 | 26.36 | 1,313,353 | -0.20(-0.75%) |
Mar 06, 2023 | 26.55 | 26.63 | 26.34 | 26.56 | 1,758,420 | -0.03(-0.11%) |
Mar 03, 2023 | 26.44 | 26.65 | 26.30 | 26.59 | 1,542,011 | +0.21(+0.79%) |
Mar 02, 2023 | 26.07 | 26.40 | 26.02 | 26.38 | 1,380,038 | +0.33(+1.28%) |