Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.43 | 25.61 | 25.29 | 25.41 | 194,610 | +0.03(+0.11%) |
May 30, 2023 | 25.55 | 25.55 | 25.24 | 25.39 | 140,840 | -0.20(-0.79%) |
May 26, 2023 | 25.55 | 25.77 | 25.50 | 25.59 | 147,676 | -0.10(-0.38%) |
May 25, 2023 | 25.54 | 25.86 | 25.36 | 25.68 | 134,903 | -0.07(-0.26%) |
May 24, 2023 | 26.13 | 26.39 | 25.75 | 25.75 | 131,212 | -0.38(-1.44%) |
May 23, 2023 | 25.50 | 26.53 | 25.46 | 26.13 | 226,859 | +0.58(+2.26%) |
May 22, 2023 | 25.76 | 25.89 | 25.47 | 25.55 | 189,619 | -0.09(-0.34%) |
May 19, 2023 | 25.80 | 26.00 | 25.59 | 25.64 | 280,125 | +0.00(+0.00%) |
May 18, 2023 | 25.32 | 25.71 | 25.32 | 25.64 | 150,487 | +0.20(+0.80%) |
May 17, 2023 | 25.36 | 25.52 | 25.09 | 25.43 | 157,655 | +0.13(+0.50%) |
May 16, 2023 | 25.45 | 25.62 | 25.27 | 25.31 | 109,251 | -0.24(-0.94%) |
May 15, 2023 | 26.00 | 26.20 | 25.49 | 25.55 | 158,684 | -0.28(-1.07%) |
May 12, 2023 | 26.22 | 26.35 | 25.69 | 25.83 | 143,180 | -0.36(-1.39%) |
May 11, 2023 | 26.18 | 26.35 | 26.11 | 26.19 | 167,461 | -0.03(-0.11%) |
May 10, 2023 | 26.42 | 26.50 | 26.04 | 26.22 | 222,694 | +0.05(+0.18%) |
May 09, 2023 | 26.31 | 26.40 | 25.98 | 26.17 | 239,491 | -0.12(-0.47%) |
May 08, 2023 | 26.01 | 26.97 | 25.97 | 26.30 | 310,610 | +0.46(+1.78%) |
May 05, 2023 | 25.54 | 25.97 | 25.38 | 25.84 | 329,494 | +0.47(+1.85%) |
May 04, 2023 | 25.16 | 25.59 | 24.85 | 25.37 | 241,831 | +0.04(+0.15%) |
May 03, 2023 | 26.42 | 27.38 | 25.11 | 25.33 | 405,999 | -2.02(-7.38%) |
May 02, 2023 | 27.36 | 27.47 | 27.03 | 27.35 | 245,739 | -0.11(-0.42%) |
May 01, 2023 | 27.48 | 27.87 | 27.28 | 27.46 | 193,361 | -0.01(-0.03%) |
Apr 28, 2023 | 27.38 | 27.57 | 27.18 | 27.47 | 124,000 | +0.08(+0.28%) |
Apr 27, 2023 | 27.28 | 27.56 | 27.18 | 27.40 | 117,052 | +0.14(+0.53%) |
Apr 26, 2023 | 27.48 | 27.80 | 27.18 | 27.25 | 98,737 | -0.39(-1.42%) |
Apr 25, 2023 | 27.70 | 28.09 | 27.63 | 27.64 | 146,000 | -0.24(-0.86%) |
Apr 24, 2023 | 28.13 | 28.22 | 27.83 | 27.88 | 141,974 | -0.29(-1.02%) |
Apr 21, 2023 | 28.14 | 28.61 | 28.03 | 28.17 | 130,513 | +0.16(+0.58%) |
Apr 20, 2023 | 28.14 | 28.20 | 27.72 | 28.01 | 318,644 | -0.29(-1.01%) |
Apr 19, 2023 | 28.37 | 28.43 | 28.17 | 28.30 | 97,669 | -0.03(-0.10%) |
Apr 18, 2023 | 28.33 | 28.73 | 28.05 | 28.32 | 147,371 | -0.11(-0.40%) |
Apr 17, 2023 | 28.45 | 28.68 | 28.30 | 28.44 | 140,894 | +0.08(+0.27%) |
Apr 14, 2023 | 28.86 | 28.99 | 28.29 | 28.36 | 115,095 | -0.49(-1.69%) |
Apr 13, 2023 | 28.92 | 29.04 | 28.72 | 28.85 | 161,119 | -0.10(-0.33%) |
Apr 12, 2023 | 28.67 | 29.09 | 28.67 | 28.95 | 217,696 | +0.30(+1.04%) |
Apr 11, 2023 | 28.78 | 29.09 | 28.50 | 28.65 | 134,988 | -0.16(-0.56%) |
Apr 10, 2023 | 28.99 | 29.27 | 28.72 | 28.81 | 169,449 | -0.14(-0.50%) |
Apr 06, 2023 | 29.35 | 29.62 | 28.86 | 28.96 | 150,999 | -0.23(-0.79%) |
Apr 05, 2023 | 28.74 | 29.23 | 28.74 | 29.19 | 720,161 | +0.44(+1.53%) |
Apr 04, 2023 | 29.22 | 29.22 | 28.59 | 28.74 | 263,123 | -0.30(-1.02%) |
Apr 03, 2023 | 28.82 | 29.30 | 28.71 | 29.04 | 270,577 | +0.23(+0.80%) |
Mar 31, 2023 | 28.88 | 29.00 | 28.70 | 28.81 | 227,234 | +0.01(+0.03%) |
Mar 30, 2023 | 28.78 | 29.02 | 28.72 | 28.80 | 109,253 | +0.06(+0.20%) |
Mar 29, 2023 | 29.13 | 29.13 | 28.72 | 28.74 | 138,595 | -0.14(-0.50%) |
Mar 28, 2023 | 28.96 | 29.14 | 28.57 | 28.89 | 82,642 | -0.06(-0.20%) |
Mar 27, 2023 | 28.82 | 29.20 | 28.53 | 28.95 | 99,326 | +0.43(+1.51%) |
Mar 24, 2023 | 27.80 | 28.60 | 27.69 | 28.52 | 126,699 | +0.67(+2.41%) |
Mar 23, 2023 | 28.25 | 28.33 | 27.54 | 27.85 | 138,933 | -0.35(-1.26%) |
Mar 22, 2023 | 28.65 | 28.74 | 28.19 | 28.20 | 113,179 | -0.37(-1.31%) |
Mar 21, 2023 | 28.84 | 29.02 | 28.40 | 28.57 | 177,680 | -0.05(-0.17%) |
Mar 20, 2023 | 28.44 | 28.79 | 28.44 | 28.62 | 248,857 | +0.55(+1.94%) |
Mar 17, 2023 | 28.78 | 28.80 | 27.89 | 28.08 | 777,113 | -0.90(-3.10%) |
Mar 16, 2023 | 28.70 | 29.01 | 28.26 | 28.97 | 179,366 | +0.03(+0.10%) |
Mar 15, 2023 | 28.76 | 29.09 | 28.37 | 28.95 | 344,512 | -0.24(-0.82%) |
Mar 14, 2023 | 28.91 | 29.60 | 28.91 | 29.19 | 216,911 | +0.73(+2.56%) |
Mar 13, 2023 | 28.91 | 29.35 | 28.45 | 28.46 | 216,939 | -0.72(-2.46%) |
Mar 10, 2023 | 29.51 | 29.51 | 29.11 | 29.18 | 140,333 | -0.31(-1.04%) |
Mar 09, 2023 | 29.95 | 29.97 | 29.39 | 29.48 | 136,863 | -0.38(-1.28%) |
Mar 08, 2023 | 29.90 | 29.90 | 29.63 | 29.86 | 254,562 | -0.08(-0.26%) |
Mar 07, 2023 | 30.07 | 30.13 | 29.43 | 29.94 | 156,935 | -0.14(-0.48%) |
Mar 06, 2023 | 30.53 | 30.53 | 29.72 | 30.08 | 245,140 | -0.48(-1.56%) |
Mar 03, 2023 | 30.52 | 30.77 | 30.13 | 30.56 | 213,835 | -0.04(-0.12%) |
Mar 02, 2023 | 30.07 | 30.94 | 29.98 | 30.60 | 210,783 | +0.42(+1.39%) |