Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.20 | 26.82 | 25.88 | 26.23 | 385,338 | +0.19(+0.73%) |
May 30, 2023 | 26.10 | 26.61 | 25.90 | 26.04 | 218,300 | -0.09(-0.34%) |
May 26, 2023 | 26.01 | 26.44 | 25.22 | 26.13 | 568,011 | +0.06(+0.23%) |
May 25, 2023 | 26.91 | 27.00 | 25.25 | 26.07 | 300,338 | -0.77(-2.87%) |
May 24, 2023 | 27.75 | 27.75 | 26.64 | 26.84 | 256,133 | -1.04(-3.73%) |
May 23, 2023 | 27.93 | 28.92 | 27.57 | 27.88 | 542,878 | -0.05(-0.18%) |
May 22, 2023 | 26.14 | 28.07 | 26.14 | 27.93 | 384,412 | +1.91(+7.34%) |
May 19, 2023 | 26.27 | 26.68 | 25.98 | 26.02 | 157,637 | -0.03(-0.12%) |
May 18, 2023 | 26.10 | 26.20 | 25.50 | 26.05 | 369,894 | -0.12(-0.46%) |
May 17, 2023 | 26.21 | 26.47 | 25.61 | 26.17 | 502,522 | -0.12(-0.46%) |
May 16, 2023 | 25.70 | 26.38 | 25.50 | 26.29 | 520,138 | +0.26(+1.00%) |
May 15, 2023 | 26.00 | 26.48 | 25.91 | 26.03 | 218,269 | -0.01(-0.04%) |
May 12, 2023 | 26.37 | 26.66 | 25.96 | 26.04 | 385,044 | -0.18(-0.69%) |
May 11, 2023 | 26.19 | 26.76 | 25.80 | 26.22 | 403,736 | +0.02(+0.08%) |
May 10, 2023 | 26.45 | 26.59 | 25.95 | 26.20 | 344,253 | -0.12(-0.46%) |
May 09, 2023 | 26.49 | 27.78 | 25.89 | 26.32 | 321,392 | -0.04(-0.15%) |
May 08, 2023 | 26.55 | 27.84 | 26.11 | 26.36 | 519,889 | +0.13(+0.50%) |
May 05, 2023 | 28.64 | 28.99 | 26.14 | 26.23 | 558,395 | -1.62(-5.82%) |
May 04, 2023 | 28.51 | 28.51 | 27.78 | 27.85 | 477,999 | -0.74(-2.59%) |
May 03, 2023 | 27.30 | 28.71 | 27.30 | 28.59 | 653,028 | +1.35(+4.96%) |
May 02, 2023 | 27.01 | 27.43 | 26.69 | 27.24 | 391,301 | +0.25(+0.93%) |
May 01, 2023 | 26.85 | 27.43 | 26.85 | 26.99 | 268,412 | +0.14(+0.52%) |
Apr 28, 2023 | 26.00 | 26.96 | 25.61 | 26.85 | 289,887 | +0.90(+3.47%) |
Apr 27, 2023 | 26.16 | 26.60 | 25.86 | 25.95 | 227,549 | -0.48(-1.82%) |
Apr 26, 2023 | 26.51 | 27.14 | 26.27 | 26.43 | 567,404 | -0.33(-1.23%) |
Apr 25, 2023 | 27.28 | 27.67 | 26.50 | 26.76 | 883,892 | -0.55(-2.01%) |
Apr 24, 2023 | 27.27 | 27.53 | 26.75 | 27.31 | 341,842 | +0.05(+0.18%) |
Apr 21, 2023 | 25.77 | 27.52 | 25.77 | 27.26 | 746,988 | +1.50(+5.82%) |
Apr 20, 2023 | 25.84 | 27.00 | 25.47 | 25.76 | 296,289 | -0.25(-0.98%) |
Apr 19, 2023 | 25.69 | 26.36 | 25.24 | 26.02 | 978,361 | +0.18(+0.68%) |
Apr 18, 2023 | 25.99 | 26.27 | 25.50 | 25.84 | 490,403 | +0.09(+0.35%) |
Apr 17, 2023 | 25.00 | 25.79 | 24.88 | 25.75 | 853,252 | +0.76(+3.04%) |
Apr 14, 2023 | 24.85 | 25.11 | 24.32 | 24.99 | 859,611 | +0.20(+0.81%) |
Apr 13, 2023 | 24.00 | 25.01 | 23.63 | 24.79 | 3,654,822 | +1.28(+5.44%) |
Apr 12, 2023 | 23.42 | 25.18 | 22.34 | 23.51 | 5,637,457 | -1.48(-5.92%) |
Apr 11, 2023 | 25.06 | 25.58 | 24.72 | 24.99 | 215,457 | +0.03(+0.12%) |
Apr 10, 2023 | 24.88 | 25.10 | 24.71 | 24.96 | 335,046 | -0.04(-0.16%) |
Apr 06, 2023 | 24.74 | 25.40 | 24.32 | 25.00 | 322,603 | +0.29(+1.17%) |
Apr 05, 2023 | 24.90 | 25.39 | 24.60 | 24.71 | 272,104 | -0.24(-0.96%) |
Apr 04, 2023 | 24.99 | 24.99 | 24.50 | 24.95 | 304,604 | -0.05(-0.20%) |
Apr 03, 2023 | 23.94 | 25.02 | 23.77 | 25.00 | 296,030 | +0.98(+4.08%) |
Mar 31, 2023 | 22.95 | 24.10 | 22.79 | 24.02 | 288,621 | +1.24(+5.44%) |
Mar 30, 2023 | 23.35 | 23.46 | 21.84 | 22.78 | 256,306 | -0.58(-2.48%) |
Mar 29, 2023 | 23.11 | 23.44 | 22.89 | 23.36 | 166,051 | +0.47(+2.05%) |
Mar 28, 2023 | 23.36 | 23.62 | 22.62 | 22.89 | 116,145 | -0.61(-2.60%) |
Mar 27, 2023 | 23.12 | 24.02 | 23.12 | 23.50 | 221,826 | +0.51(+2.22%) |
Mar 24, 2023 | 22.99 | 23.11 | 22.66 | 22.99 | 154,375 | -0.08(-0.35%) |
Mar 23, 2023 | 22.39 | 23.17 | 22.12 | 23.07 | 200,443 | +0.82(+3.69%) |
Mar 22, 2023 | 23.00 | 23.23 | 22.16 | 22.25 | 169,372 | -0.83(-3.60%) |
Mar 21, 2023 | 23.74 | 23.74 | 22.58 | 23.08 | 144,968 | -0.52(-2.20%) |
Mar 20, 2023 | 23.31 | 24.25 | 22.90 | 23.60 | 185,824 | +0.56(+2.43%) |
Mar 17, 2023 | 23.15 | 23.28 | 22.52 | 23.04 | 932,834 | -0.24(-1.03%) |
Mar 16, 2023 | 23.58 | 23.75 | 22.82 | 23.28 | 254,485 | -0.35(-1.48%) |
Mar 15, 2023 | 23.70 | 24.00 | 23.12 | 23.63 | 224,687 | -0.47(-1.95%) |
Mar 14, 2023 | 22.91 | 24.32 | 22.90 | 24.10 | 470,255 | +1.44(+6.35%) |
Mar 13, 2023 | 22.13 | 23.18 | 20.81 | 22.66 | 473,694 | +0.36(+1.61%) |
Mar 10, 2023 | 23.38 | 24.07 | 21.07 | 22.30 | 561,091 | -1.22(-5.19%) |
Mar 09, 2023 | 22.88 | 24.14 | 21.65 | 23.52 | 434,114 | -0.24(-1.01%) |
Mar 08, 2023 | 23.93 | 24.25 | 23.50 | 23.76 | 225,853 | -0.03(-0.13%) |
Mar 07, 2023 | 23.84 | 24.12 | 23.66 | 23.79 | 179,896 | -0.09(-0.38%) |
Mar 06, 2023 | 23.73 | 23.95 | 23.35 | 23.88 | 191,020 | +0.02(+0.08%) |
Mar 03, 2023 | 23.76 | 24.10 | 23.43 | 23.86 | 190,222 | +0.31(+1.32%) |
Mar 02, 2023 | 23.42 | 23.86 | 23.34 | 23.55 | 160,354 | -0.15(-0.63%) |