Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.19 | 26.19 | 25.78 | 26.07 | 396,244 | -0.21(-0.80%) |
May 30, 2023 | 26.62 | 26.62 | 25.95 | 26.28 | 291,447 | -0.09(-0.34%) |
May 26, 2023 | 26.21 | 26.60 | 26.21 | 26.37 | 323,018 | +0.17(+0.65%) |
May 25, 2023 | 26.05 | 26.26 | 25.75 | 26.20 | 200,132 | +0.09(+0.34%) |
May 24, 2023 | 26.05 | 26.39 | 26.00 | 26.11 | 180,629 | -0.02(-0.08%) |
May 23, 2023 | 26.43 | 26.68 | 25.99 | 26.13 | 154,142 | -0.42(-1.58%) |
May 22, 2023 | 26.07 | 26.70 | 26.07 | 26.55 | 228,088 | +0.51(+1.96%) |
May 19, 2023 | 26.13 | 26.18 | 25.76 | 26.04 | 190,664 | +0.12(+0.46%) |
May 18, 2023 | 26.18 | 26.25 | 25.74 | 25.92 | 270,684 | -0.38(-1.44%) |
May 17, 2023 | 26.04 | 26.55 | 25.90 | 26.30 | 665,383 | +0.49(+1.90%) |
May 16, 2023 | 25.60 | 26.49 | 25.31 | 25.81 | 480,011 | -0.76(-2.86%) |
May 15, 2023 | 25.96 | 26.84 | 25.87 | 26.57 | 470,063 | +0.82(+3.18%) |
May 12, 2023 | 25.69 | 25.91 | 25.38 | 25.75 | 300,805 | +0.06(+0.23%) |
May 11, 2023 | 25.25 | 25.92 | 25.08 | 25.69 | 262,688 | +0.35(+1.38%) |
May 10, 2023 | 25.65 | 25.92 | 25.20 | 25.34 | 118,080 | -0.12(-0.47%) |
May 09, 2023 | 25.49 | 25.71 | 25.37 | 25.46 | 117,584 | -0.11(-0.43%) |
May 08, 2023 | 25.37 | 25.62 | 25.24 | 25.57 | 344,182 | +0.27(+1.07%) |
May 05, 2023 | 25.25 | 25.43 | 24.80 | 25.30 | 169,577 | +0.34(+1.36%) |
May 04, 2023 | 25.20 | 25.45 | 24.18 | 24.96 | 518,167 | -0.27(-1.07%) |
May 03, 2023 | 24.61 | 25.45 | 24.37 | 25.23 | 501,324 | +0.72(+2.94%) |
May 02, 2023 | 24.06 | 24.52 | 23.84 | 24.51 | 237,924 | +0.39(+1.62%) |
May 01, 2023 | 23.37 | 24.13 | 23.28 | 24.12 | 260,885 | +0.68(+2.90%) |
Apr 28, 2023 | 22.75 | 23.64 | 22.75 | 23.44 | 123,891 | +0.66(+2.90%) |
Apr 27, 2023 | 22.78 | 23.00 | 22.62 | 22.78 | 118,105 | +0.07(+0.31%) |
Apr 26, 2023 | 22.51 | 23.02 | 22.50 | 22.71 | 242,227 | +0.20(+0.89%) |
Apr 25, 2023 | 22.99 | 23.01 | 22.50 | 22.51 | 202,583 | -0.61(-2.64%) |
Apr 24, 2023 | 23.18 | 24.41 | 23.08 | 23.12 | 143,073 | -0.03(-0.13%) |
Apr 21, 2023 | 23.50 | 23.71 | 22.70 | 23.15 | 405,056 | -0.35(-1.49%) |
Apr 20, 2023 | 23.94 | 23.94 | 23.39 | 23.50 | 224,621 | -0.50(-2.08%) |
Apr 19, 2023 | 23.93 | 24.42 | 23.83 | 24.00 | 198,285 | -0.07(-0.29%) |
Apr 18, 2023 | 23.99 | 24.73 | 23.68 | 24.07 | 233,523 | +0.08(+0.33%) |
Apr 17, 2023 | 24.00 | 24.37 | 23.84 | 23.99 | 200,484 | -0.04(-0.17%) |
Apr 14, 2023 | 24.46 | 24.76 | 23.88 | 24.03 | 268,725 | -0.47(-1.92%) |
Apr 13, 2023 | 24.19 | 24.54 | 24.10 | 24.50 | 151,345 | +0.48(+2.00%) |
Apr 12, 2023 | 24.29 | 24.64 | 23.85 | 24.02 | 291,275 | -0.15(-0.62%) |
Apr 11, 2023 | 24.21 | 24.33 | 23.97 | 24.17 | 132,478 | +0.14(+0.58%) |
Apr 10, 2023 | 23.75 | 24.20 | 23.66 | 24.03 | 174,553 | +0.17(+0.71%) |
Apr 06, 2023 | 23.46 | 24.00 | 23.39 | 23.86 | 368,222 | +0.44(+1.88%) |
Apr 05, 2023 | 23.86 | 23.97 | 23.03 | 23.42 | 265,904 | -0.54(-2.25%) |
Apr 04, 2023 | 24.71 | 24.84 | 23.95 | 23.96 | 284,387 | -0.78(-3.15%) |
Apr 03, 2023 | 24.39 | 24.86 | 24.39 | 24.74 | 160,285 | +0.27(+1.10%) |
Mar 31, 2023 | 23.90 | 24.52 | 23.74 | 24.47 | 274,994 | +0.61(+2.56%) |
Mar 30, 2023 | 23.95 | 24.36 | 23.78 | 23.86 | 407,868 | +0.08(+0.34%) |
Mar 29, 2023 | 23.95 | 24.75 | 23.75 | 23.78 | 564,535 | -0.11(-0.46%) |
Mar 28, 2023 | 23.78 | 24.01 | 23.61 | 23.89 | 241,667 | +0.11(+0.46%) |
Mar 27, 2023 | 24.06 | 24.26 | 23.59 | 23.78 | 412,962 | -0.29(-1.20%) |
Mar 24, 2023 | 24.15 | 24.47 | 23.92 | 24.07 | 155,792 | -0.26(-1.07%) |
Mar 23, 2023 | 24.66 | 25.09 | 24.30 | 24.33 | 141,663 | -0.22(-0.90%) |
Mar 22, 2023 | 25.02 | 25.04 | 24.52 | 24.55 | 116,257 | -0.52(-2.07%) |
Mar 21, 2023 | 25.16 | 25.50 | 24.87 | 25.07 | 161,968 | +0.18(+0.72%) |
Mar 20, 2023 | 25.37 | 25.60 | 24.89 | 24.89 | 158,098 | -0.49(-1.93%) |
Mar 17, 2023 | 25.18 | 25.51 | 24.42 | 25.38 | 352,864 | +0.11(+0.44%) |
Mar 16, 2023 | 24.64 | 25.34 | 24.51 | 25.27 | 225,528 | +0.59(+2.39%) |
Mar 15, 2023 | 24.42 | 24.72 | 23.96 | 24.68 | 418,874 | -0.31(-1.24%) |
Mar 14, 2023 | 25.14 | 25.47 | 24.92 | 24.99 | 292,048 | -0.05(-0.20%) |
Mar 13, 2023 | 25.03 | 25.26 | 24.45 | 25.04 | 276,904 | -0.28(-1.11%) |
Mar 10, 2023 | 25.41 | 25.88 | 25.15 | 25.32 | 931,991 | -0.01(-0.04%) |
Mar 09, 2023 | 25.31 | 25.79 | 25.20 | 25.33 | 312,583 | -0.02(-0.08%) |
Mar 08, 2023 | 25.59 | 25.84 | 25.15 | 25.35 | 213,641 | -0.23(-0.90%) |
Mar 07, 2023 | 25.78 | 26.31 | 25.39 | 25.58 | 170,867 | -0.26(-1.01%) |
Mar 06, 2023 | 25.96 | 26.28 | 25.75 | 25.84 | 168,900 | -0.08(-0.31%) |
Mar 03, 2023 | 25.90 | 26.06 | 25.64 | 25.92 | 154,215 | +0.16(+0.62%) |
Mar 02, 2023 | 25.98 | 26.29 | 25.53 | 25.76 | 120,691 | -0.53(-2.02%) |