Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2023 | 26.18 | 0 | -0.34(-1.28%) | |||
May 17, 2023 | 26.55 | 26.55 | 26.48 | 26.52 | 2,155 | -0.10(-0.39%) |
May 16, 2023 | 26.62 | 26.63 | 26.62 | 26.62 | 900 | -0.32(-1.21%) |
May 15, 2023 | 27.00 | 27.00 | 26.95 | 26.95 | 1,634 | +0.05(+0.19%) |
May 12, 2023 | 26.95 | 26.95 | 26.90 | 26.90 | 1,482 | -0.05(-0.19%) |
May 11, 2023 | 26.96 | 26.97 | 26.95 | 26.95 | 1,236 | -0.21(-0.78%) |
May 10, 2023 | 27.27 | 27.27 | 27.07 | 27.16 | 941 | +0.03(+0.10%) |
May 09, 2023 | 27.10 | 27.14 | 27.10 | 27.14 | 1,146 | +0.11(+0.42%) |
May 08, 2023 | 27.21 | 27.21 | 27.02 | 27.02 | 1,452 | +0.03(+0.12%) |
May 05, 2023 | 26.79 | 26.99 | 26.77 | 26.99 | 1,623 | -0.43(-1.56%) |
May 04, 2023 | 27.31 | 27.53 | 27.31 | 27.42 | 60,570 | +0.20(+0.74%) |
May 03, 2023 | 27.00 | 27.22 | 26.99 | 27.22 | 11,558 | +0.23(+0.85%) |
May 02, 2023 | 26.74 | 26.99 | 26.57 | 26.99 | 5,932 | +0.51(+1.91%) |
May 01, 2023 | 26.56 | 26.56 | 26.48 | 26.48 | 4,325 | -0.11(-0.43%) |
Apr 28, 2023 | 26.51 | 26.66 | 26.51 | 26.60 | 5,706 | +0.01(+0.03%) |
Apr 27, 2023 | 26.50 | 26.65 | 26.49 | 26.59 | 5,485 | +0.01(+0.03%) |
Apr 26, 2023 | 26.59 | 26.59 | 26.58 | 26.58 | 667 | -0.15(-0.56%) |
Apr 25, 2023 | 26.57 | 26.73 | 26.57 | 26.73 | 5,189 | +0.14(+0.51%) |
Apr 24, 2023 | 26.59 | 26.60 | 26.59 | 26.59 | 799 | +0.07(+0.26%) |
Apr 21, 2023 | 26.45 | 26.53 | 26.45 | 26.53 | 10,342 | -0.25(-0.94%) |
Apr 20, 2023 | 26.81 | 26.86 | 26.76 | 26.78 | 4,464 | +0.10(+0.39%) |
Apr 19, 2023 | 26.64 | 26.68 | 26.62 | 26.67 | 3,168 | -0.13(-0.47%) |
Apr 18, 2023 | 26.68 | 26.87 | 26.68 | 26.80 | 1,761 | +0.11(+0.40%) |
Apr 17, 2023 | 26.70 | 26.73 | 26.56 | 26.70 | 3,614 | -0.12(-0.47%) |
Apr 14, 2023 | 27.10 | 27.10 | 26.70 | 26.82 | 2,912 | -0.40(-1.46%) |
Apr 13, 2023 | 27.23 | 27.31 | 27.21 | 27.22 | 5,920 | +0.28(+1.04%) |
Apr 12, 2023 | 27.02 | 27.02 | 26.81 | 26.94 | 1,500 | +0.13(+0.47%) |
Apr 11, 2023 | 26.81 | 26.85 | 26.75 | 26.81 | 3,325 | +0.16(+0.60%) |
Apr 10, 2023 | 26.59 | 26.65 | 26.48 | 26.65 | 1,369 | -0.20(-0.74%) |
Apr 06, 2023 | 26.87 | 26.91 | 26.85 | 26.85 | 4,167 | -0.19(-0.70%) |
Apr 05, 2023 | 27.20 | 27.20 | 27.04 | 27.04 | 859 | -0.02(-0.06%) |
Apr 04, 2023 | 27.03 | 27.05 | 27.00 | 27.05 | 400,611 | +0.50(+1.87%) |
Apr 03, 2023 | 26.59 | 26.61 | 26.56 | 26.56 | 261 | +0.20(+0.75%) |
Mar 31, 2023 | 26.50 | 26.52 | 26.34 | 26.36 | 23,966 | -0.16(-0.60%) |
Mar 30, 2023 | 26.52 | 26.52 | 26.51 | 26.52 | 469 | +0.25(+0.93%) |
Mar 29, 2023 | 26.29 | 26.32 | 26.27 | 26.27 | 12,050 | -0.13(-0.49%) |
Mar 28, 2023 | 26.30 | 27.05 | 26.30 | 26.40 | 8,845 | +0.21(+0.80%) |
Mar 27, 2023 | 26.10 | 26.21 | 26.10 | 26.19 | 408 | -0.26(-0.99%) |
Mar 24, 2023 | 26.71 | 26.71 | 26.45 | 26.45 | 465 | -0.28(-1.05%) |
Mar 23, 2023 | 26.50 | 26.74 | 26.50 | 26.73 | 386 | +0.32(+1.23%) |
Mar 22, 2023 | 26.10 | 26.45 | 26.06 | 26.41 | 1,254 | +0.45(+1.73%) |
Mar 21, 2023 | 26.05 | 26.10 | 25.96 | 25.96 | 4,961 | -0.53(-2.00%) |
Mar 20, 2023 | 26.37 | 26.49 | 26.35 | 26.49 | 845 | +0.04(+0.14%) |
Mar 17, 2023 | 26.22 | 26.51 | 26.22 | 26.45 | 3,023 | +0.75(+2.90%) |
Mar 16, 2023 | 25.86 | 25.86 | 25.65 | 25.70 | 4,878 | +0.03(+0.14%) |
Mar 15, 2023 | 25.69 | 25.92 | 25.66 | 25.67 | 6,085 | +0.21(+0.82%) |
Mar 14, 2023 | 25.51 | 25.54 | 25.46 | 25.46 | 26,869 | -0.15(-0.60%) |
Mar 13, 2023 | 25.52 | 25.61 | 25.49 | 25.61 | 5,740 | +0.60(+2.39%) |
Mar 10, 2023 | 24.89 | 25.02 | 24.83 | 25.02 | 44,275 | +0.52(+2.11%) |
Mar 09, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 278 | +0.22(+0.92%) |
Mar 08, 2023 | 24.33 | 24.33 | 24.28 | 24.28 | 4,196 | -0.00(-0.01%) |
Mar 07, 2023 | 24.39 | 24.39 | 24.28 | 24.28 | 906 | -0.43(-1.74%) |
Mar 06, 2023 | 24.82 | 24.82 | 24.70 | 24.71 | 2,835 | -0.10(-0.40%) |
Mar 03, 2023 | 24.69 | 24.81 | 24.69 | 24.81 | 346 | +0.22(+0.92%) |
Mar 02, 2023 | 24.60 | 24.91 | 24.54 | 24.59 | 3,012 | -0.01(-0.04%) |