Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.75 | 26.50 | 25.75 | 26.33 | 23,445 | +1.53(+6.17%) |
May 30, 2023 | 24.96 | 25.18 | 24.70 | 24.80 | 10,792 | +0.30(+1.22%) |
May 26, 2023 | 24.28 | 24.77 | 23.75 | 24.50 | 5,406 | +0.50(+2.08%) |
May 25, 2023 | 24.24 | 24.26 | 23.97 | 24.00 | 3,539 | -0.43(-1.74%) |
May 24, 2023 | 24.53 | 24.61 | 24.24 | 24.43 | 8,308 | -0.81(-3.23%) |
May 23, 2023 | 25.46 | 25.46 | 25.23 | 25.24 | 46,631 | +0.00(+0.00%) |
May 22, 2023 | 24.38 | 26.06 | 24.38 | 25.24 | 8,815 | +0.49(+1.98%) |
May 19, 2023 | 24.70 | 25.19 | 24.37 | 24.75 | 10,661 | +0.11(+0.47%) |
May 18, 2023 | 24.94 | 24.94 | 24.59 | 24.64 | 42,569 | -0.61(-2.44%) |
May 17, 2023 | 24.94 | 25.28 | 24.94 | 25.25 | 14,769 | -0.15(-0.59%) |
May 16, 2023 | 25.86 | 25.86 | 25.40 | 25.40 | 7,939 | -0.31(-1.21%) |
May 15, 2023 | 25.10 | 26.00 | 25.10 | 25.71 | 13,287 | +0.30(+1.18%) |
May 12, 2023 | 25.30 | 25.41 | 25.25 | 25.41 | 1,213 | +0.14(+0.55%) |
May 11, 2023 | 25.44 | 25.44 | 25.27 | 25.27 | 1,715 | -0.93(-3.53%) |
May 10, 2023 | 26.28 | 26.28 | 25.86 | 26.20 | 2,081 | -0.29(-1.11%) |
May 09, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 3,129 | +0.24(+0.91%) |
May 08, 2023 | 26.26 | 26.26 | 26.08 | 26.25 | 9,224 | -0.06(-0.23%) |
May 05, 2023 | 25.31 | 26.31 | 25.31 | 26.31 | 22,980 | -0.19(-0.72%) |
May 04, 2023 | 26.60 | 26.84 | 25.74 | 26.50 | 87,518 | +1.18(+4.66%) |
May 03, 2023 | 25.91 | 25.91 | 25.32 | 25.32 | 7,709 | -0.30(-1.18%) |
May 02, 2023 | 25.51 | 25.62 | 25.51 | 25.62 | 3,960 | +0.11(+0.44%) |
May 01, 2023 | 25.90 | 25.90 | 25.51 | 25.51 | 1,559 | +0.01(+0.04%) |
Apr 28, 2023 | 25.02 | 25.50 | 25.02 | 25.50 | 745 | -0.34(-1.33%) |
Apr 27, 2023 | 25.80 | 25.84 | 25.49 | 25.84 | 1,999 | +0.34(+1.35%) |
Apr 26, 2023 | 25.52 | 25.54 | 25.50 | 25.50 | 3,970 | -0.16(-0.64%) |
Apr 25, 2023 | 25.64 | 25.80 | 25.50 | 25.66 | 1,307 | -0.19(-0.72%) |
Apr 24, 2023 | 25.80 | 25.98 | 25.80 | 25.85 | 1,881 | -0.27(-1.03%) |
Apr 21, 2023 | 26.39 | 26.39 | 25.90 | 26.12 | 4,174 | -0.40(-1.51%) |
Apr 20, 2023 | 26.89 | 26.89 | 26.52 | 26.52 | 1,978 | -0.48(-1.78%) |
Apr 19, 2023 | 26.90 | 27.00 | 26.90 | 27.00 | 650 | +0.07(+0.26%) |
Apr 18, 2023 | 26.52 | 27.07 | 26.52 | 26.93 | 4,022 | +0.49(+1.85%) |
Apr 17, 2023 | 26.50 | 26.50 | 26.23 | 26.44 | 6,178 | -0.18(-0.69%) |
Apr 14, 2023 | 27.00 | 27.08 | 26.30 | 26.62 | 29,916 | -0.32(-1.21%) |
Apr 13, 2023 | 27.00 | 27.12 | 26.89 | 26.95 | 43,335 | +0.73(+2.77%) |
Apr 12, 2023 | 26.30 | 26.38 | 26.14 | 26.22 | 19,525 | -0.08(-0.29%) |
Apr 11, 2023 | 26.74 | 26.89 | 26.24 | 26.30 | 6,886 | +0.38(+1.47%) |
Apr 10, 2023 | 26.00 | 26.00 | 25.78 | 25.92 | 5,431 | -0.12(-0.48%) |
Apr 06, 2023 | 25.01 | 26.31 | 25.01 | 26.04 | 8,965 | +0.30(+1.18%) |
Apr 05, 2023 | 26.00 | 26.23 | 25.74 | 25.74 | 61,601 | +0.24(+0.94%) |
Apr 04, 2023 | 23.77 | 25.80 | 23.77 | 25.50 | 6,128 | +0.50(+2.00%) |
Apr 03, 2023 | 24.40 | 25.01 | 24.40 | 25.00 | 8,475 | +0.90(+3.73%) |
Mar 31, 2023 | 24.70 | 24.71 | 23.90 | 24.10 | 46,159 | -0.00(-0.00%) |
Mar 30, 2023 | 22.83 | 24.45 | 22.83 | 24.10 | 24,132 | +0.69(+2.95%) |
Mar 29, 2023 | 24.00 | 24.00 | 23.34 | 23.41 | 15,106 | -0.13(-0.55%) |
Mar 28, 2023 | 22.97 | 23.54 | 22.97 | 23.54 | 7,499 | +0.74(+3.23%) |
Mar 27, 2023 | 22.40 | 22.86 | 22.40 | 22.80 | 6,832 | +0.17(+0.77%) |
Mar 24, 2023 | 22.60 | 22.70 | 22.51 | 22.63 | 4,086 | +0.03(+0.13%) |
Mar 23, 2023 | 22.70 | 22.81 | 22.55 | 22.60 | 10,766 | +0.25(+1.12%) |
Mar 22, 2023 | 21.50 | 22.60 | 21.50 | 22.35 | 8,460 | +0.96(+4.49%) |
Mar 21, 2023 | 21.85 | 21.85 | 21.39 | 21.39 | 4,193 | -0.95(-4.25%) |
Mar 20, 2023 | 22.71 | 23.90 | 22.34 | 22.34 | 6,666 | -0.20(-0.89%) |
Mar 17, 2023 | 21.52 | 22.68 | 21.52 | 22.54 | 19,230 | +1.50(+7.13%) |
Mar 16, 2023 | 20.50 | 21.50 | 20.50 | 21.04 | 3,606 | -0.21(-1.01%) |
Mar 15, 2023 | 21.69 | 21.69 | 21.17 | 21.25 | 7,185 | -0.28(-1.30%) |
Mar 14, 2023 | 21.34 | 21.64 | 21.00 | 21.54 | 7,377 | +0.04(+0.16%) |
Mar 13, 2023 | 20.82 | 21.50 | 20.20 | 21.50 | 1,931 | +1.30(+6.44%) |
Mar 10, 2023 | 20.15 | 20.26 | 19.72 | 20.20 | 18,513 | +0.95(+4.94%) |
Mar 09, 2023 | 19.60 | 19.87 | 19.25 | 19.25 | 35,066 | -0.71(-3.56%) |
Mar 08, 2023 | 19.96 | 20.18 | 19.96 | 19.96 | 1,421 | -0.22(-1.09%) |
Mar 07, 2023 | 20.50 | 20.67 | 19.97 | 20.18 | 3,518 | -0.87(-4.13%) |
Mar 06, 2023 | 21.21 | 21.25 | 21.00 | 21.05 | 16,796 | -0.25(-1.17%) |
Mar 03, 2023 | 21.47 | 21.51 | 21.30 | 21.30 | 2,230 | -0.20(-0.93%) |
Mar 02, 2023 | 21.41 | 21.50 | 21.34 | 21.50 | 1,030 | +0.10(+0.47%) |