Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.44 | 25.85 | 24.80 | 25.19 | 56,868 | -0.20(-0.80%) |
May 30, 2023 | 24.51 | 25.99 | 24.32 | 25.40 | 21,738 | +1.01(+4.15%) |
May 26, 2023 | 24.11 | 24.82 | 23.80 | 24.39 | 128,117 | +0.30(+1.24%) |
May 25, 2023 | 24.75 | 24.75 | 24.07 | 24.09 | 13,685 | -0.85(-3.40%) |
May 24, 2023 | 25.61 | 25.61 | 24.83 | 24.93 | 14,795 | -0.83(-3.22%) |
May 23, 2023 | 25.11 | 26.17 | 25.11 | 25.76 | 17,108 | +0.56(+2.22%) |
May 22, 2023 | 25.45 | 25.45 | 25.04 | 25.20 | 10,760 | -0.13(-0.53%) |
May 19, 2023 | 25.93 | 25.93 | 25.34 | 25.34 | 6,384 | -0.50(-1.92%) |
May 18, 2023 | 25.54 | 26.01 | 25.15 | 25.83 | 16,780 | +0.26(+1.01%) |
May 17, 2023 | 24.18 | 25.66 | 24.18 | 25.58 | 12,426 | +1.40(+5.79%) |
May 16, 2023 | 24.60 | 24.69 | 23.98 | 24.18 | 7,751 | -0.50(-2.01%) |
May 15, 2023 | 24.43 | 25.06 | 24.43 | 24.67 | 14,102 | +0.24(+0.97%) |
May 12, 2023 | 24.49 | 24.68 | 23.99 | 24.43 | 9,179 | -0.06(-0.23%) |
May 11, 2023 | 24.29 | 24.61 | 24.22 | 24.49 | 14,634 | -0.09(-0.35%) |
May 10, 2023 | 25.69 | 25.69 | 24.51 | 24.58 | 13,934 | -0.70(-2.75%) |
May 09, 2023 | 25.15 | 25.58 | 24.79 | 25.27 | 16,614 | -0.15(-0.60%) |
May 08, 2023 | 26.20 | 26.30 | 25.40 | 25.42 | 20,033 | -0.42(-1.62%) |
May 05, 2023 | 25.64 | 26.05 | 25.07 | 25.84 | 20,865 | +0.76(+3.04%) |
May 04, 2023 | 24.77 | 25.53 | 24.34 | 25.08 | 27,991 | +0.86(+3.54%) |
May 03, 2023 | 24.62 | 25.22 | 24.07 | 24.22 | 26,167 | -0.12(-0.51%) |
May 02, 2023 | 25.42 | 25.42 | 24.31 | 24.35 | 32,124 | -0.92(-3.66%) |
May 01, 2023 | 25.56 | 25.86 | 24.94 | 25.27 | 19,070 | -0.22(-0.86%) |
Apr 28, 2023 | 25.63 | 26.31 | 25.08 | 25.49 | 25,419 | -0.23(-0.89%) |
Apr 27, 2023 | 24.88 | 25.82 | 24.88 | 25.72 | 12,565 | +0.98(+3.97%) |
Apr 26, 2023 | 24.20 | 24.79 | 24.16 | 24.74 | 17,727 | +0.30(+1.21%) |
Apr 25, 2023 | 25.29 | 25.96 | 24.25 | 24.44 | 60,619 | -1.24(-4.82%) |
Apr 24, 2023 | 25.54 | 25.80 | 25.43 | 25.68 | 18,941 | +0.07(+0.26%) |
Apr 21, 2023 | 25.84 | 26.00 | 25.49 | 25.61 | 22,545 | -0.27(-1.03%) |
Apr 20, 2023 | 25.70 | 26.02 | 25.25 | 25.88 | 14,108 | +0.39(+1.53%) |
Apr 19, 2023 | 25.32 | 25.66 | 25.03 | 25.49 | 13,770 | +0.16(+0.64%) |
Apr 18, 2023 | 25.41 | 25.57 | 25.12 | 25.33 | 15,547 | -0.15(-0.60%) |
Apr 17, 2023 | 24.97 | 25.59 | 24.95 | 25.48 | 14,937 | +0.23(+0.91%) |
Apr 14, 2023 | 25.14 | 25.38 | 24.92 | 25.25 | 16,927 | -0.02(-0.08%) |
Apr 13, 2023 | 24.88 | 25.34 | 24.83 | 25.27 | 14,867 | +0.33(+1.34%) |
Apr 12, 2023 | 25.42 | 25.42 | 24.79 | 24.94 | 10,181 | -0.10(-0.42%) |
Apr 11, 2023 | 24.83 | 25.15 | 24.73 | 25.04 | 28,557 | +0.38(+1.54%) |
Apr 10, 2023 | 24.22 | 24.80 | 24.12 | 24.66 | 23,221 | +0.14(+0.58%) |
Apr 06, 2023 | 24.37 | 24.69 | 24.26 | 24.52 | 9,979 | +0.27(+1.10%) |
Apr 05, 2023 | 24.30 | 24.58 | 23.95 | 24.25 | 28,750 | -0.09(-0.35%) |
Apr 04, 2023 | 24.79 | 24.81 | 24.11 | 24.34 | 24,614 | -0.65(-2.59%) |
Apr 03, 2023 | 25.30 | 25.30 | 24.40 | 24.99 | 43,578 | +0.13(+0.54%) |
Mar 31, 2023 | 24.34 | 24.93 | 24.34 | 24.85 | 41,172 | +0.52(+2.15%) |
Mar 30, 2023 | 25.04 | 25.05 | 24.20 | 24.33 | 13,538 | -0.55(-2.22%) |
Mar 29, 2023 | 24.64 | 24.90 | 24.41 | 24.88 | 23,040 | +0.46(+1.87%) |
Mar 28, 2023 | 24.34 | 24.73 | 24.26 | 24.42 | 22,699 | +0.14(+0.59%) |
Mar 27, 2023 | 24.21 | 24.49 | 24.05 | 24.28 | 29,528 | +0.35(+1.47%) |
Mar 24, 2023 | 23.65 | 24.03 | 23.46 | 23.93 | 24,252 | +0.07(+0.28%) |
Mar 23, 2023 | 25.17 | 25.34 | 23.35 | 23.86 | 26,977 | -1.10(-4.43%) |
Mar 22, 2023 | 25.56 | 25.73 | 24.91 | 24.97 | 27,835 | -0.60(-2.35%) |
Mar 21, 2023 | 24.48 | 25.85 | 24.48 | 25.57 | 40,950 | +1.78(+7.49%) |
Mar 20, 2023 | 24.08 | 24.53 | 23.22 | 23.79 | 51,649 | -0.21(-0.87%) |
Mar 17, 2023 | 24.94 | 24.94 | 23.96 | 23.99 | 158,113 | -1.27(-5.02%) |
Mar 16, 2023 | 24.46 | 25.76 | 24.21 | 25.26 | 40,942 | +0.26(+1.03%) |
Mar 15, 2023 | 24.62 | 26.02 | 24.02 | 25.00 | 46,381 | -0.50(-1.98%) |
Mar 14, 2023 | 26.49 | 26.49 | 24.81 | 25.51 | 71,035 | +0.04(+0.15%) |
Mar 13, 2023 | 25.96 | 26.57 | 25.34 | 25.47 | 59,607 | -1.01(-3.81%) |
Mar 10, 2023 | 27.71 | 27.75 | 26.08 | 26.48 | 50,785 | -1.43(-5.12%) |
Mar 09, 2023 | 29.06 | 29.06 | 27.85 | 27.91 | 42,262 | -1.10(-3.78%) |
Mar 08, 2023 | 29.14 | 29.44 | 28.73 | 29.00 | 40,190 | -0.11(-0.39%) |
Mar 07, 2023 | 29.73 | 29.73 | 28.69 | 29.12 | 50,738 | -0.43(-1.45%) |
Mar 06, 2023 | 30.42 | 30.42 | 29.16 | 29.55 | 88,299 | -0.78(-2.58%) |
Mar 03, 2023 | 29.92 | 30.42 | 29.65 | 30.33 | 26,583 | +0.52(+1.76%) |
Mar 02, 2023 | 29.78 | 29.93 | 29.26 | 29.81 | 32,636 | -0.25(-0.82%) |