Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.18 | 27.00 | 23.24 | 24.98 | 56,318 | -1.08(-4.14%) |
May 30, 2023 | 25.89 | 26.47 | 25.89 | 26.06 | 8,117 | +0.25(+0.99%) |
May 26, 2023 | 24.47 | 25.80 | 24.07 | 25.80 | 14,012 | +1.36(+5.54%) |
May 25, 2023 | 24.75 | 25.19 | 24.45 | 24.45 | 8,458 | -0.30(-1.21%) |
May 24, 2023 | 24.31 | 25.10 | 24.31 | 24.75 | 5,728 | +0.07(+0.28%) |
May 23, 2023 | 25.27 | 25.30 | 24.68 | 24.68 | 1,846 | -0.61(-2.41%) |
May 22, 2023 | 24.30 | 25.29 | 24.30 | 25.29 | 1,781 | +0.50(+2.04%) |
May 19, 2023 | 24.70 | 24.79 | 24.70 | 24.79 | 1,392 | +0.36(+1.45%) |
May 18, 2023 | 25.26 | 25.26 | 24.39 | 24.43 | 3,638 | -1.05(-4.12%) |
May 17, 2023 | 25.92 | 25.92 | 24.75 | 25.48 | 6,365 | +0.04(+0.14%) |
May 16, 2023 | 25.73 | 25.74 | 25.33 | 25.44 | 2,862 | +0.34(+1.37%) |
May 15, 2023 | 25.98 | 26.14 | 25.10 | 25.10 | 4,763 | -0.64(-2.49%) |
May 12, 2023 | 25.34 | 26.89 | 24.52 | 25.74 | 8,687 | +0.14(+0.55%) |
May 11, 2023 | 25.99 | 25.99 | 25.49 | 25.60 | 2,617 | -0.49(-1.88%) |
May 10, 2023 | 26.42 | 26.56 | 25.72 | 26.09 | 10,241 | +0.18(+0.69%) |
May 09, 2023 | 26.39 | 26.39 | 25.50 | 25.91 | 8,281 | -0.09(-0.35%) |
May 08, 2023 | 26.24 | 26.61 | 25.82 | 26.00 | 5,789 | -0.24(-0.91%) |
May 05, 2023 | 26.49 | 26.49 | 25.77 | 26.24 | 1,967 | +0.14(+0.54%) |
May 04, 2023 | 26.97 | 26.97 | 25.50 | 26.10 | 5,648 | +0.89(+3.53%) |
May 03, 2023 | 25.74 | 25.99 | 25.21 | 25.21 | 3,320 | +0.13(+0.52%) |
May 02, 2023 | 25.70 | 25.94 | 25.02 | 25.08 | 5,605 | -0.70(-2.72%) |
May 01, 2023 | 25.20 | 26.39 | 25.20 | 25.78 | 5,092 | -0.42(-1.60%) |
Apr 28, 2023 | 25.60 | 26.39 | 25.60 | 26.20 | 3,375 | -0.22(-0.83%) |
Apr 27, 2023 | 26.14 | 26.49 | 25.85 | 26.42 | 4,240 | +0.27(+1.03%) |
Apr 26, 2023 | 26.00 | 26.34 | 25.44 | 26.15 | 4,768 | +0.04(+0.15%) |
Apr 25, 2023 | 26.70 | 27.17 | 26.11 | 26.11 | 6,300 | -0.35(-1.32%) |
Apr 24, 2023 | 27.05 | 28.00 | 26.00 | 26.46 | 9,953 | -0.53(-1.96%) |
Apr 21, 2023 | 25.25 | 26.99 | 25.10 | 26.99 | 15,671 | +2.08(+8.35%) |
Apr 20, 2023 | 25.22 | 25.44 | 24.91 | 24.91 | 1,674 | -0.44(-1.74%) |
Apr 19, 2023 | 25.17 | 25.96 | 24.91 | 25.35 | 5,225 | +0.25(+1.00%) |
Apr 18, 2023 | 25.34 | 26.43 | 25.06 | 25.10 | 8,348 | -0.90(-3.47%) |
Apr 17, 2023 | 25.66 | 26.74 | 25.47 | 26.00 | 3,575 | +0.35(+1.37%) |
Apr 14, 2023 | 26.25 | 26.25 | 25.26 | 25.65 | 5,416 | -0.63(-2.40%) |
Apr 13, 2023 | 26.82 | 26.98 | 26.25 | 26.28 | 2,152 | -1.23(-4.47%) |
Apr 12, 2023 | 26.74 | 27.79 | 26.50 | 27.51 | 8,152 | +0.76(+2.84%) |
Apr 11, 2023 | 25.32 | 27.32 | 25.00 | 26.75 | 6,817 | +1.88(+7.56%) |
Apr 10, 2023 | 24.58 | 25.43 | 24.45 | 24.87 | 7,407 | -0.15(-0.60%) |
Apr 06, 2023 | 23.09 | 25.02 | 23.09 | 25.02 | 7,021 | +1.42(+6.02%) |
Apr 05, 2023 | 22.90 | 23.84 | 22.53 | 23.60 | 3,715 | +0.36(+1.55%) |
Apr 04, 2023 | 22.61 | 23.25 | 22.61 | 23.24 | 2,031 | +0.33(+1.44%) |
Apr 03, 2023 | 22.89 | 23.60 | 22.80 | 22.91 | 5,415 | -0.09(-0.39%) |
Mar 31, 2023 | 22.86 | 23.43 | 22.86 | 23.00 | 1,421 | +0.14(+0.61%) |
Mar 30, 2023 | 23.66 | 23.66 | 22.86 | 22.86 | 659 | -0.32(-1.38%) |
Mar 29, 2023 | 23.20 | 23.48 | 22.65 | 23.18 | 4,745 | -0.02(-0.09%) |
Mar 28, 2023 | 23.06 | 23.20 | 22.85 | 23.20 | 2,538 | +0.30(+1.31%) |
Mar 27, 2023 | 23.20 | 23.20 | 22.54 | 22.90 | 8,166 | +0.40(+1.78%) |
Mar 24, 2023 | 22.90 | 22.96 | 22.50 | 22.50 | 4,372 | -0.35(-1.53%) |
Mar 23, 2023 | 23.38 | 23.92 | 22.65 | 22.85 | 6,389 | -0.95(-3.99%) |
Mar 22, 2023 | 23.50 | 23.82 | 23.39 | 23.80 | 3,115 | +0.58(+2.50%) |
Mar 21, 2023 | 23.40 | 23.88 | 23.15 | 23.22 | 3,310 | -0.24(-1.02%) |
Mar 20, 2023 | 23.43 | 24.18 | 23.43 | 23.46 | 8,358 | +0.16(+0.69%) |
Mar 17, 2023 | 24.00 | 24.67 | 23.15 | 23.30 | 7,567 | -0.84(-3.48%) |
Mar 16, 2023 | 24.93 | 25.64 | 24.02 | 24.14 | 10,403 | +0.10(+0.42%) |
Mar 15, 2023 | 24.80 | 25.33 | 24.02 | 24.04 | 5,097 | -0.79(-3.18%) |
Mar 14, 2023 | 25.64 | 25.64 | 24.80 | 24.83 | 7,089 | -0.41(-1.62%) |
Mar 13, 2023 | 24.85 | 25.52 | 24.59 | 25.24 | 3,489 | +0.34(+1.37%) |
Mar 10, 2023 | 25.47 | 25.49 | 24.75 | 24.90 | 2,617 | -1.06(-4.08%) |
Mar 09, 2023 | 25.50 | 26.09 | 24.82 | 25.96 | 18,615 | +0.54(+2.12%) |
Mar 08, 2023 | 25.66 | 26.22 | 25.01 | 25.42 | 20,832 | -0.02(-0.08%) |
Mar 07, 2023 | 25.84 | 26.25 | 25.44 | 25.44 | 3,497 | -0.71(-2.73%) |
Mar 06, 2023 | 25.35 | 26.25 | 25.35 | 26.16 | 11,417 | +0.61(+2.37%) |
Mar 03, 2023 | 24.57 | 25.75 | 24.04 | 25.55 | 33,980 | +0.55(+2.20%) |
Mar 02, 2023 | 24.60 | 25.00 | 24.03 | 25.00 | 10,415 | +0.89(+3.69%) |