Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.58 | 25.58 | 25.14 | 25.32 | 3,756 | -0.41(-1.61%) |
May 30, 2023 | 25.70 | 25.73 | 25.49 | 25.73 | 6,908 | +0.02(+0.09%) |
May 26, 2023 | 25.48 | 25.71 | 25.42 | 25.71 | 5,182 | +0.26(+1.01%) |
May 25, 2023 | 25.47 | 25.50 | 25.31 | 25.45 | 4,652 | -0.08(-0.33%) |
May 24, 2023 | 25.79 | 25.79 | 25.51 | 25.53 | 6,965 | -0.41(-1.56%) |
May 23, 2023 | 25.84 | 26.23 | 25.84 | 25.94 | 2,861 | -0.11(-0.42%) |
May 22, 2023 | 26.02 | 26.10 | 25.96 | 26.05 | 3,978 | +0.10(+0.38%) |
May 19, 2023 | 26.13 | 26.13 | 25.84 | 25.95 | 5,184 | -0.04(-0.15%) |
May 18, 2023 | 25.80 | 25.99 | 25.62 | 25.99 | 9,357 | +0.21(+0.82%) |
May 17, 2023 | 25.38 | 25.80 | 25.38 | 25.78 | 14,231 | +0.57(+2.25%) |
May 16, 2023 | 25.31 | 25.35 | 25.21 | 25.21 | 4,907 | -0.25(-1.00%) |
May 15, 2023 | 25.24 | 25.50 | 25.24 | 25.47 | 5,128 | +0.38(+1.51%) |
May 12, 2023 | 25.18 | 25.18 | 25.00 | 25.09 | 4,206 | -0.16(-0.65%) |
May 11, 2023 | 25.16 | 25.27 | 25.03 | 25.25 | 2,976 | -0.10(-0.39%) |
May 10, 2023 | 25.44 | 25.44 | 25.20 | 25.35 | 3,504 | -0.25(-0.98%) |
May 09, 2023 | 25.41 | 25.66 | 25.41 | 25.60 | 3,696 | -0.03(-0.10%) |
May 08, 2023 | 25.77 | 25.81 | 25.63 | 25.63 | 4,736 | +0.06(+0.23%) |
May 05, 2023 | 25.44 | 25.64 | 25.43 | 25.57 | 7,695 | +0.52(+2.09%) |
May 04, 2023 | 25.14 | 25.27 | 24.77 | 25.05 | 21,291 | -0.39(-1.53%) |
May 03, 2023 | 25.82 | 25.90 | 25.43 | 25.43 | 15,056 | -0.35(-1.34%) |
May 02, 2023 | 26.29 | 26.29 | 25.50 | 25.78 | 41,431 | -0.62(-2.36%) |
May 01, 2023 | 26.70 | 26.73 | 26.39 | 26.40 | 14,755 | -0.16(-0.59%) |
Apr 28, 2023 | 26.15 | 26.61 | 26.13 | 26.56 | 12,558 | +0.38(+1.45%) |
Apr 27, 2023 | 26.11 | 26.29 | 25.91 | 26.18 | 11,672 | +0.29(+1.12%) |
Apr 26, 2023 | 26.00 | 26.13 | 25.84 | 25.89 | 6,315 | -0.14(-0.52%) |
Apr 25, 2023 | 26.27 | 26.33 | 26.00 | 26.03 | 9,624 | -0.54(-2.05%) |
Apr 24, 2023 | 26.63 | 26.63 | 26.50 | 26.57 | 8,302 | -0.01(-0.04%) |
Apr 21, 2023 | 26.62 | 26.64 | 26.53 | 26.58 | 8,181 | -0.25(-0.93%) |
Apr 20, 2023 | 26.74 | 26.90 | 25.69 | 26.83 | 4,178 | -0.21(-0.78%) |
Apr 19, 2023 | 26.76 | 27.07 | 26.76 | 27.04 | 10,171 | +0.19(+0.69%) |
Apr 18, 2023 | 26.82 | 26.86 | 26.55 | 26.85 | 19,879 | +0.21(+0.80%) |
Apr 17, 2023 | 26.25 | 26.64 | 26.04 | 26.64 | 10,055 | +0.21(+0.79%) |
Apr 14, 2023 | 26.76 | 26.77 | 26.31 | 26.43 | 8,851 | +0.14(+0.54%) |
Apr 13, 2023 | 26.18 | 26.30 | 26.06 | 26.29 | 23,546 | +0.31(+1.18%) |
Apr 12, 2023 | 26.31 | 26.31 | 25.98 | 25.98 | 12,393 | -0.18(-0.69%) |
Apr 11, 2023 | 25.95 | 26.24 | 25.95 | 26.17 | 10,381 | +0.27(+1.03%) |
Apr 10, 2023 | 25.69 | 25.90 | 25.69 | 25.90 | 11,403 | +0.10(+0.38%) |
Apr 06, 2023 | 25.74 | 25.89 | 25.71 | 25.80 | 14,894 | +0.15(+0.57%) |
Apr 05, 2023 | 25.55 | 25.66 | 25.39 | 25.65 | 6,236 | +0.00(+0.01%) |
Apr 04, 2023 | 26.00 | 26.00 | 25.52 | 25.65 | 12,373 | -0.37(-1.42%) |
Apr 03, 2023 | 26.03 | 26.09 | 25.86 | 26.02 | 9,147 | +0.06(+0.21%) |
Mar 31, 2023 | 25.69 | 25.96 | 25.69 | 25.96 | 8,572 | +0.11(+0.44%) |
Mar 30, 2023 | 26.05 | 26.09 | 25.70 | 25.85 | 6,111 | -0.03(-0.12%) |
Mar 29, 2023 | 25.68 | 25.88 | 25.63 | 25.88 | 10,720 | +0.46(+1.82%) |
Mar 28, 2023 | 25.40 | 25.51 | 25.30 | 25.42 | 7,360 | +0.02(+0.07%) |
Mar 27, 2023 | 25.51 | 25.64 | 25.22 | 25.40 | 11,477 | +0.39(+1.56%) |
Mar 24, 2023 | 24.82 | 25.10 | 24.61 | 25.01 | 32,568 | -0.13(-0.52%) |
Mar 23, 2023 | 25.56 | 25.65 | 24.92 | 25.14 | 71,630 | -0.21(-0.83%) |
Mar 22, 2023 | 26.08 | 26.13 | 25.35 | 25.35 | 19,746 | -0.68(-2.61%) |
Mar 21, 2023 | 25.86 | 26.06 | 25.83 | 26.03 | 9,349 | +0.83(+3.29%) |
Mar 20, 2023 | 25.06 | 25.46 | 25.06 | 25.20 | 13,318 | +0.50(+2.01%) |
Mar 17, 2023 | 25.31 | 25.32 | 24.61 | 24.71 | 19,742 | -0.90(-3.53%) |
Mar 16, 2023 | 24.93 | 25.74 | 24.73 | 25.61 | 10,919 | +0.53(+2.11%) |
Mar 15, 2023 | 25.01 | 25.12 | 24.75 | 25.08 | 14,918 | -0.80(-3.09%) |
Mar 14, 2023 | 26.52 | 26.52 | 25.59 | 25.88 | 153,535 | +0.40(+1.57%) |
Mar 13, 2023 | 25.79 | 25.95 | 25.16 | 25.48 | 40,040 | -1.21(-4.53%) |
Mar 10, 2023 | 26.98 | 27.32 | 26.57 | 26.69 | 17,080 | -0.60(-2.20%) |
Mar 09, 2023 | 28.22 | 28.22 | 27.24 | 27.29 | 11,850 | -0.99(-3.50%) |
Mar 08, 2023 | 28.34 | 28.45 | 28.19 | 28.28 | 8,519 | -0.13(-0.47%) |
Mar 07, 2023 | 29.06 | 29.06 | 28.41 | 28.41 | 4,253 | -0.82(-2.82%) |
Mar 06, 2023 | 29.31 | 29.41 | 29.19 | 29.24 | 3,308 | -0.03(-0.11%) |
Mar 03, 2023 | 29.02 | 29.29 | 29.02 | 29.27 | 6,406 | +0.45(+1.56%) |
Mar 02, 2023 | 28.67 | 28.89 | 28.66 | 28.82 | 5,608 | -0.25(-0.86%) |