Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.39 | 26.58 | 26.19 | 26.19 | 4,832 | -0.01(-0.04%) |
May 30, 2023 | 25.83 | 26.36 | 25.57 | 26.20 | 6,375 | +0.17(+0.67%) |
May 26, 2023 | 25.90 | 26.17 | 25.86 | 26.02 | 3,903 | +0.13(+0.48%) |
May 25, 2023 | 26.57 | 27.02 | 25.60 | 25.90 | 8,653 | -0.51(-1.94%) |
May 24, 2023 | 26.43 | 26.53 | 25.76 | 26.41 | 8,076 | +0.01(+0.04%) |
May 23, 2023 | 26.56 | 26.56 | 25.20 | 26.40 | 10,302 | -0.09(-0.32%) |
May 22, 2023 | 26.02 | 26.59 | 26.02 | 26.48 | 7,365 | +0.55(+2.14%) |
May 19, 2023 | 26.42 | 26.42 | 25.93 | 25.93 | 3,346 | -0.32(-1.20%) |
May 18, 2023 | 26.17 | 26.25 | 26.17 | 26.25 | 2,740 | +0.12(+0.48%) |
May 17, 2023 | 25.33 | 26.28 | 25.33 | 26.12 | 11,830 | +0.59(+2.32%) |
May 16, 2023 | 25.66 | 25.84 | 24.83 | 25.53 | 4,006 | -0.38(-1.48%) |
May 15, 2023 | 25.62 | 26.05 | 25.62 | 25.91 | 4,236 | +0.29(+1.12%) |
May 12, 2023 | 25.46 | 25.62 | 25.10 | 25.62 | 4,787 | +0.16(+0.64%) |
May 11, 2023 | 25.38 | 25.75 | 25.24 | 25.46 | 10,521 | +0.12(+0.49%) |
May 10, 2023 | 24.96 | 25.46 | 24.73 | 25.34 | 12,417 | +0.38(+1.53%) |
May 09, 2023 | 23.98 | 24.95 | 23.98 | 24.95 | 4,432 | -0.14(-0.57%) |
May 08, 2023 | 24.77 | 25.16 | 24.22 | 25.10 | 6,625 | +0.30(+1.20%) |
May 05, 2023 | 24.73 | 24.81 | 24.35 | 24.80 | 7,283 | +0.42(+1.73%) |
May 04, 2023 | 25.34 | 25.34 | 23.79 | 24.38 | 9,020 | -0.57(-2.30%) |
May 03, 2023 | 26.01 | 26.04 | 24.95 | 24.95 | 14,430 | -0.43(-1.69%) |
May 02, 2023 | 24.95 | 25.96 | 24.92 | 25.38 | 12,093 | +0.03(+0.11%) |
May 01, 2023 | 25.95 | 26.04 | 25.14 | 25.36 | 5,396 | -0.59(-2.28%) |
Apr 28, 2023 | 25.33 | 26.02 | 25.33 | 25.95 | 4,167 | +0.18(+0.70%) |
Apr 27, 2023 | 25.34 | 25.77 | 25.28 | 25.77 | 6,325 | +0.33(+1.32%) |
Apr 26, 2023 | 25.48 | 25.58 | 24.82 | 25.43 | 15,355 | +0.23(+0.91%) |
Apr 25, 2023 | 26.09 | 26.09 | 24.64 | 25.20 | 10,029 | -0.43(-1.68%) |
Apr 24, 2023 | 25.58 | 26.29 | 25.58 | 25.63 | 5,096 | -0.10(-0.37%) |
Apr 21, 2023 | 25.68 | 26.28 | 25.22 | 25.73 | 9,012 | -0.18(-0.70%) |
Apr 20, 2023 | 25.40 | 25.91 | 25.15 | 25.91 | 8,908 | +0.29(+1.12%) |
Apr 19, 2023 | 25.20 | 25.62 | 24.67 | 25.62 | 8,273 | +0.76(+3.04%) |
Apr 18, 2023 | 24.55 | 25.20 | 24.30 | 24.87 | 10,194 | +0.20(+0.81%) |
Apr 17, 2023 | 24.46 | 24.88 | 24.10 | 24.67 | 7,717 | +0.11(+0.47%) |
Apr 14, 2023 | 24.30 | 24.83 | 24.30 | 24.55 | 8,004 | -0.12(-0.50%) |
Apr 13, 2023 | 24.93 | 24.98 | 24.46 | 24.68 | 4,776 | -0.20(-0.81%) |
Apr 12, 2023 | 25.15 | 25.24 | 24.88 | 24.88 | 3,801 | +0.00(+0.00%) |
Apr 11, 2023 | 24.37 | 25.04 | 24.37 | 24.88 | 6,730 | +0.38(+1.56%) |
Apr 10, 2023 | 25.06 | 25.06 | 24.50 | 24.50 | 9,155 | -0.08(-0.31%) |
Apr 06, 2023 | 24.12 | 24.64 | 24.12 | 24.57 | 8,170 | +0.38(+1.58%) |
Apr 05, 2023 | 24.36 | 24.67 | 24.08 | 24.19 | 8,984 | -0.49(-1.98%) |
Apr 04, 2023 | 25.06 | 25.06 | 24.03 | 24.68 | 33,813 | -0.53(-2.09%) |
Apr 03, 2023 | 24.19 | 25.86 | 23.75 | 25.20 | 31,478 | +1.01(+4.19%) |
Mar 31, 2023 | 23.73 | 24.37 | 23.57 | 24.19 | 24,696 | +0.73(+3.10%) |
Mar 30, 2023 | 23.20 | 23.78 | 23.20 | 23.46 | 3,225 | -0.34(-1.45%) |
Mar 29, 2023 | 23.58 | 23.89 | 23.24 | 23.81 | 5,430 | +0.27(+1.14%) |
Mar 28, 2023 | 23.18 | 23.54 | 23.18 | 23.54 | 3,906 | +0.36(+1.57%) |
Mar 27, 2023 | 23.34 | 23.34 | 23.07 | 23.18 | 3,199 | -0.28(-1.18%) |
Mar 24, 2023 | 23.15 | 23.45 | 22.65 | 23.45 | 16,951 | +0.19(+0.82%) |
Mar 23, 2023 | 22.95 | 23.55 | 22.95 | 23.26 | 10,022 | -0.03(-0.12%) |
Mar 22, 2023 | 23.71 | 23.84 | 23.14 | 23.29 | 11,984 | -0.16(-0.69%) |
Mar 21, 2023 | 22.95 | 23.90 | 22.62 | 23.45 | 12,230 | +0.54(+2.34%) |
Mar 20, 2023 | 22.34 | 22.92 | 22.33 | 22.92 | 12,980 | +0.68(+3.05%) |
Mar 17, 2023 | 21.43 | 22.44 | 21.43 | 22.24 | 21,543 | +0.56(+2.60%) |
Mar 16, 2023 | 21.38 | 21.68 | 21.02 | 21.68 | 17,300 | +0.45(+2.12%) |
Mar 15, 2023 | 20.29 | 21.48 | 20.29 | 21.23 | 19,835 | +0.62(+3.03%) |
Mar 14, 2023 | 22.00 | 22.22 | 20.60 | 20.60 | 19,771 | -0.70(-3.29%) |
Mar 13, 2023 | 20.81 | 22.33 | 20.81 | 21.30 | 11,385 | +0.26(+1.21%) |
Mar 10, 2023 | 22.42 | 22.42 | 20.93 | 21.05 | 13,357 | -0.82(-3.76%) |
Mar 09, 2023 | 22.05 | 22.05 | 21.87 | 21.87 | 4,919 | -1.31(-5.63%) |
Mar 08, 2023 | 23.19 | 23.73 | 22.70 | 23.17 | 5,040 | -0.34(-1.45%) |
Mar 07, 2023 | 23.60 | 23.81 | 22.71 | 23.51 | 6,854 | -0.25(-1.03%) |
Mar 06, 2023 | 24.77 | 24.77 | 23.54 | 23.76 | 23,612 | -0.76(-3.09%) |
Mar 03, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 2,423 | -0.31(-1.26%) |
Mar 02, 2023 | 24.49 | 24.83 | 23.87 | 24.83 | 6,410 | +0.09(+0.38%) |