Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.39 | 25.39 | 25.20 | 25.38 | 980 | -0.32(-1.24%) |
May 30, 2023 | 25.64 | 25.87 | 25.64 | 25.70 | 1,510 | -0.25(-0.96%) |
May 26, 2023 | 25.86 | 25.99 | 25.85 | 25.95 | 13,547 | +0.29(+1.14%) |
May 25, 2023 | 25.63 | 25.70 | 25.54 | 25.66 | 3,603 | -0.01(-0.05%) |
May 24, 2023 | 25.68 | 25.69 | 25.67 | 25.67 | 2,993 | -0.39(-1.50%) |
May 23, 2023 | 26.19 | 26.30 | 26.03 | 26.06 | 10,019 | -0.43(-1.60%) |
May 22, 2023 | 26.43 | 26.53 | 26.43 | 26.48 | 1,124 | -0.01(-0.04%) |
May 19, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 1,599 | +0.25(+0.95%) |
May 18, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 47 | +0.02(+0.06%) |
May 17, 2023 | 26.09 | 26.33 | 26.09 | 26.23 | 7,605 | +0.11(+0.44%) |
May 16, 2023 | 26.23 | 26.23 | 26.11 | 26.12 | 1,051 | -0.20(-0.76%) |
May 15, 2023 | 26.27 | 26.35 | 26.23 | 26.32 | 11,578 | +0.17(+0.65%) |
May 12, 2023 | 26.40 | 26.40 | 26.00 | 26.14 | 7,156 | -0.20(-0.74%) |
May 11, 2023 | 26.14 | 26.34 | 26.08 | 26.34 | 10,556 | -0.09(-0.34%) |
May 10, 2023 | 26.41 | 26.47 | 26.18 | 26.43 | 16,669 | +0.02(+0.09%) |
May 09, 2023 | 26.23 | 26.51 | 26.23 | 26.41 | 4,396 | -0.24(-0.91%) |
May 08, 2023 | 26.67 | 26.67 | 26.56 | 26.65 | 12,564 | +0.11(+0.42%) |
May 05, 2023 | 26.46 | 27.00 | 26.46 | 26.54 | 248,712 | +0.26(+1.01%) |
May 04, 2023 | 26.16 | 26.27 | 26.07 | 26.27 | 21,653 | -0.18(-0.68%) |
May 03, 2023 | 26.46 | 26.46 | 26.34 | 26.45 | 2,782 | +0.09(+0.36%) |
May 02, 2023 | 26.33 | 26.37 | 26.15 | 26.36 | 2,128 | -0.33(-1.24%) |
May 01, 2023 | 26.52 | 26.72 | 26.52 | 26.69 | 6,423 | -0.09(-0.33%) |
Apr 28, 2023 | 26.65 | 26.78 | 26.58 | 26.78 | 17,161 | +0.05(+0.18%) |
Apr 27, 2023 | 26.55 | 26.74 | 26.48 | 26.73 | 5,488 | +0.34(+1.31%) |
Apr 26, 2023 | 26.44 | 26.48 | 26.39 | 26.39 | 1,749 | +0.05(+0.17%) |
Apr 25, 2023 | 26.83 | 26.83 | 26.28 | 26.34 | 9,889 | -0.49(-1.83%) |
Apr 24, 2023 | 26.84 | 26.85 | 26.58 | 26.83 | 1,374 | +0.10(+0.37%) |
Apr 21, 2023 | 26.61 | 26.81 | 26.55 | 26.73 | 6,478 | +0.16(+0.62%) |
Apr 20, 2023 | 26.42 | 26.58 | 26.42 | 26.57 | 1,260 | -0.15(-0.56%) |
Apr 19, 2023 | 26.59 | 26.73 | 26.54 | 26.71 | 8,804 | +0.08(+0.32%) |
Apr 18, 2023 | 26.58 | 26.63 | 26.53 | 26.63 | 2,520 | +0.22(+0.83%) |
Apr 17, 2023 | 26.41 | 26.43 | 26.41 | 26.41 | 825 | -0.19(-0.72%) |
Apr 14, 2023 | 26.61 | 26.61 | 26.53 | 26.60 | 3,064 | -0.03(-0.11%) |
Apr 13, 2023 | 26.53 | 26.67 | 26.53 | 26.63 | 3,199 | +0.30(+1.13%) |
Apr 12, 2023 | 26.37 | 26.61 | 26.19 | 26.33 | 5,423 | +0.10(+0.39%) |
Apr 11, 2023 | 26.22 | 26.28 | 26.09 | 26.23 | 2,785 | +0.15(+0.56%) |
Apr 10, 2023 | 25.89 | 26.10 | 25.87 | 26.08 | 2,182 | +0.00(+0.02%) |
Apr 06, 2023 | 25.92 | 26.24 | 25.92 | 26.08 | 4,914 | +0.13(+0.50%) |
Apr 05, 2023 | 25.77 | 26.10 | 25.77 | 25.95 | 33,890 | -0.11(-0.42%) |
Apr 04, 2023 | 26.25 | 26.25 | 26.06 | 26.06 | 2,611 | +0.04(+0.15%) |
Apr 03, 2023 | 25.80 | 26.02 | 25.80 | 26.02 | 3,205 | +0.12(+0.48%) |
Mar 31, 2023 | 25.89 | 25.95 | 25.88 | 25.90 | 1,929 | +0.03(+0.10%) |
Mar 30, 2023 | 25.78 | 25.87 | 25.73 | 25.87 | 2,107 | +0.44(+1.73%) |
Mar 29, 2023 | 25.33 | 25.43 | 25.22 | 25.43 | 2,723 | +0.44(+1.76%) |
Mar 28, 2023 | 24.85 | 25.02 | 24.84 | 24.99 | 2,757 | +0.02(+0.08%) |
Mar 27, 2023 | 24.93 | 24.97 | 24.80 | 24.97 | 4,054 | +0.23(+0.93%) |
Mar 24, 2023 | 24.53 | 24.74 | 24.42 | 24.74 | 4,317 | -0.19(-0.77%) |
Mar 23, 2023 | 25.23 | 25.36 | 24.81 | 24.93 | 4,967 | -0.15(-0.58%) |
Mar 22, 2023 | 25.08 | 25.25 | 25.04 | 25.08 | 1,680 | -0.03(-0.12%) |
Mar 21, 2023 | 24.92 | 25.11 | 24.91 | 25.11 | 1,807 | +0.54(+2.21%) |
Mar 20, 2023 | 24.39 | 25.71 | 24.38 | 24.57 | 62,559 | +0.45(+1.85%) |
Mar 17, 2023 | 23.94 | 24.16 | 23.87 | 24.12 | 9,326 | -0.37(-1.51%) |
Mar 16, 2023 | 23.85 | 24.49 | 23.77 | 24.49 | 6,486 | +0.42(+1.75%) |
Mar 15, 2023 | 24.03 | 24.07 | 23.80 | 24.07 | 1,161 | -0.94(-3.77%) |
Mar 14, 2023 | 24.92 | 25.01 | 24.87 | 25.01 | 6,604 | +0.48(+1.96%) |
Mar 13, 2023 | 24.51 | 24.59 | 24.42 | 24.53 | 2,371 | -0.28(-1.13%) |
Mar 10, 2023 | 25.00 | 25.17 | 24.70 | 24.81 | 1,978 | -0.19(-0.76%) |
Mar 09, 2023 | 25.29 | 25.30 | 25.00 | 25.00 | 4,221 | -0.31(-1.22%) |
Mar 08, 2023 | 25.08 | 25.31 | 25.08 | 25.31 | 1,669 | +0.11(+0.43%) |
Mar 07, 2023 | 25.54 | 25.62 | 25.10 | 25.20 | 5,367 | -0.50(-1.93%) |
Mar 06, 2023 | 25.68 | 25.81 | 25.62 | 25.70 | 4,627 | +0.02(+0.10%) |
Mar 03, 2023 | 25.39 | 25.69 | 25.39 | 25.67 | 2,314 | +0.39(+1.54%) |
Mar 02, 2023 | 24.78 | 25.28 | 24.78 | 25.28 | 1,858 | +0.03(+0.12%) |