Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.64 | 25.69 | 25.49 | 25.69 | 14,649 | -0.25(-0.96%) |
May 30, 2023 | 26.02 | 26.02 | 25.93 | 25.94 | 625 | -0.27(-1.02%) |
May 26, 2023 | 26.18 | 26.21 | 26.18 | 26.21 | 3,768 | +0.24(+0.93%) |
May 25, 2023 | 25.88 | 25.98 | 25.88 | 25.97 | 2,457 | -0.02(-0.09%) |
May 24, 2023 | 25.97 | 25.99 | 25.97 | 25.99 | 258 | -0.35(-1.34%) |
May 23, 2023 | 26.36 | 26.36 | 26.34 | 26.34 | 726 | -0.36(-1.35%) |
May 22, 2023 | 26.73 | 26.73 | 26.71 | 26.71 | 1,698 | +0.01(+0.05%) |
May 19, 2023 | 26.67 | 26.72 | 26.66 | 26.69 | 4,472 | +0.16(+0.61%) |
May 18, 2023 | 26.50 | 26.53 | 26.43 | 26.53 | 4,668 | +0.02(+0.08%) |
May 17, 2023 | 26.48 | 26.62 | 26.48 | 26.51 | 316,416 | +0.00(+0.01%) |
May 16, 2023 | 26.63 | 26.63 | 26.50 | 26.50 | 827 | -0.23(-0.86%) |
May 15, 2023 | 26.72 | 26.73 | 26.71 | 26.73 | 1,548 | +0.18(+0.67%) |
May 12, 2023 | 26.66 | 26.66 | 26.49 | 26.56 | 1,947 | -0.04(-0.17%) |
May 11, 2023 | 26.45 | 26.60 | 26.45 | 26.60 | 5,585 | -0.05(-0.19%) |
May 10, 2023 | 26.60 | 26.65 | 26.55 | 26.65 | 1,171 | -0.04(-0.15%) |
May 09, 2023 | 26.62 | 26.73 | 26.62 | 26.69 | 5,176 | -0.10(-0.36%) |
May 08, 2023 | 26.85 | 26.87 | 26.78 | 26.79 | 6,577 | +0.04(+0.13%) |
May 05, 2023 | 26.61 | 26.75 | 26.61 | 26.75 | 3,937 | +0.36(+1.37%) |
May 04, 2023 | 26.37 | 26.40 | 26.31 | 26.39 | 1,873 | -0.05(-0.18%) |
May 03, 2023 | 26.45 | 26.54 | 26.44 | 26.44 | 926 | +0.09(+0.35%) |
May 02, 2023 | 26.24 | 26.35 | 26.24 | 26.35 | 1,004 | -0.29(-1.08%) |
May 01, 2023 | 26.69 | 26.69 | 26.60 | 26.63 | 1,889 | -0.02(-0.07%) |
Apr 28, 2023 | 26.47 | 26.65 | 26.47 | 26.65 | 1,614 | +0.03(+0.12%) |
Apr 27, 2023 | 26.47 | 26.62 | 26.47 | 26.62 | 10,774 | +0.30(+1.14%) |
Apr 26, 2023 | 26.46 | 26.46 | 26.32 | 26.32 | 2,121 | -0.03(-0.10%) |
Apr 25, 2023 | 26.50 | 26.50 | 26.35 | 26.35 | 2,741 | -0.34(-1.27%) |
Apr 24, 2023 | 26.59 | 26.69 | 26.59 | 26.69 | 1,925 | +0.04(+0.16%) |
Apr 21, 2023 | 26.54 | 26.64 | 26.44 | 26.64 | 5,310 | +0.19(+0.70%) |
Apr 20, 2023 | 26.53 | 26.54 | 26.42 | 26.46 | 3,410 | -0.00(-0.00%) |
Apr 19, 2023 | 26.46 | 26.47 | 26.46 | 26.46 | 771 | -0.10(-0.39%) |
Apr 18, 2023 | 26.55 | 26.57 | 26.53 | 26.56 | 1,949 | +0.12(+0.47%) |
Apr 17, 2023 | 26.38 | 26.44 | 26.36 | 26.44 | 496 | -0.04(-0.14%) |
Apr 14, 2023 | 26.41 | 26.48 | 26.41 | 26.48 | 1,229 | -0.11(-0.42%) |
Apr 13, 2023 | 26.42 | 26.62 | 26.42 | 26.59 | 4,528 | +0.37(+1.40%) |
Apr 12, 2023 | 26.33 | 26.34 | 26.22 | 26.22 | 3,395 | +0.19(+0.71%) |
Apr 11, 2023 | 26.02 | 26.08 | 26.02 | 26.04 | 203,057 | +0.09(+0.36%) |
Apr 10, 2023 | 25.80 | 25.94 | 25.80 | 25.94 | 1,165 | -0.03(-0.10%) |
Apr 06, 2023 | 25.99 | 26.02 | 25.97 | 25.97 | 3,262 | +0.10(+0.39%) |
Apr 05, 2023 | 25.99 | 25.99 | 25.80 | 25.87 | 5,257 | -0.13(-0.51%) |
Apr 04, 2023 | 26.02 | 26.10 | 26.00 | 26.00 | 794 | +0.00(+0.02%) |
Apr 03, 2023 | 25.98 | 25.99 | 25.89 | 25.99 | 1,003 | +0.18(+0.69%) |
Mar 31, 2023 | 25.77 | 25.84 | 25.77 | 25.82 | 1,078 | +0.13(+0.52%) |
Mar 30, 2023 | 25.70 | 25.71 | 25.67 | 25.68 | 7,912 | +0.28(+1.10%) |
Mar 29, 2023 | 25.38 | 25.40 | 25.36 | 25.40 | 998 | +0.28(+1.11%) |
Mar 28, 2023 | 25.11 | 25.14 | 25.07 | 25.13 | 3,404 | +0.03(+0.13%) |
Mar 27, 2023 | 25.04 | 25.09 | 25.04 | 25.09 | 302 | +0.25(+1.02%) |
Mar 24, 2023 | 24.75 | 24.87 | 24.67 | 24.84 | 4,618 | -0.13(-0.52%) |
Mar 23, 2023 | 25.20 | 25.20 | 24.95 | 24.97 | 975 | +0.04(+0.16%) |
Mar 22, 2023 | 25.01 | 25.29 | 24.93 | 24.93 | 2,190 | -0.07(-0.29%) |
Mar 21, 2023 | 24.95 | 25.00 | 24.90 | 25.00 | 626 | +0.32(+1.31%) |
Mar 20, 2023 | 24.51 | 24.69 | 24.51 | 24.68 | 3,386 | +0.38(+1.57%) |
Mar 17, 2023 | 24.34 | 24.34 | 24.30 | 24.30 | 414 | -0.22(-0.89%) |
Mar 16, 2023 | 24.38 | 24.51 | 24.38 | 24.51 | 3,485 | +0.39(+1.60%) |
Mar 15, 2023 | 24.14 | 24.18 | 23.89 | 24.13 | 3,018 | -0.73(-2.92%) |
Mar 14, 2023 | 24.85 | 24.86 | 24.79 | 24.86 | 5,808 | +0.25(+1.03%) |
Mar 13, 2023 | 24.53 | 24.70 | 24.53 | 24.60 | 1,565 | -0.12(-0.47%) |
Mar 10, 2023 | 25.06 | 25.06 | 24.72 | 24.72 | 2,387 | -0.22(-0.87%) |
Mar 09, 2023 | 25.19 | 25.28 | 24.94 | 24.94 | 27,268 | -0.20(-0.79%) |
Mar 08, 2023 | 25.11 | 25.16 | 25.10 | 25.13 | 6,213 | +0.11(+0.44%) |
Mar 07, 2023 | 25.24 | 25.27 | 25.02 | 25.02 | 2,506 | -0.43(-1.68%) |
Mar 06, 2023 | 25.52 | 25.52 | 25.45 | 25.45 | 1,152 | -0.06(-0.23%) |
Mar 03, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 172 | +0.34(+1.34%) |
Mar 02, 2023 | 24.96 | 25.17 | 24.96 | 25.17 | 1,132 | +0.05(+0.19%) |