Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.69 | 26.16 | 25.35 | 25.43 | 39,567 | -0.56(-2.16%) |
May 30, 2023 | 25.91 | 26.00 | 25.60 | 25.99 | 30,733 | -0.12(-0.46%) |
May 26, 2023 | 26.25 | 26.25 | 25.89 | 26.11 | 14,266 | -0.04(-0.14%) |
May 25, 2023 | 26.04 | 26.29 | 25.81 | 26.15 | 14,782 | -0.20(-0.77%) |
May 24, 2023 | 26.47 | 26.56 | 26.27 | 26.35 | 21,905 | -0.26(-0.97%) |
May 23, 2023 | 26.68 | 26.82 | 26.38 | 26.61 | 15,937 | +0.03(+0.10%) |
May 22, 2023 | 26.78 | 26.98 | 26.45 | 26.58 | 11,713 | -0.10(-0.36%) |
May 19, 2023 | 26.69 | 26.94 | 26.57 | 26.68 | 14,329 | +0.16(+0.60%) |
May 18, 2023 | 25.97 | 26.54 | 25.87 | 26.52 | 17,468 | +0.51(+1.95%) |
May 17, 2023 | 26.15 | 26.15 | 25.70 | 26.01 | 31,051 | +0.07(+0.28%) |
May 16, 2023 | 26.45 | 26.45 | 25.94 | 25.94 | 9,489 | -0.42(-1.58%) |
May 15, 2023 | 25.63 | 26.45 | 25.63 | 26.36 | 21,651 | +0.88(+3.44%) |
May 12, 2023 | 25.31 | 25.78 | 25.31 | 25.48 | 5,496 | +0.19(+0.75%) |
May 11, 2023 | 25.46 | 25.57 | 25.29 | 25.29 | 24,286 | -0.27(-1.06%) |
May 10, 2023 | 25.72 | 25.95 | 25.46 | 25.56 | 17,529 | -0.12(-0.46%) |
May 09, 2023 | 25.42 | 25.77 | 25.31 | 25.68 | 27,637 | +0.25(+1.00%) |
May 08, 2023 | 25.92 | 25.92 | 25.29 | 25.42 | 20,990 | -0.15(-0.60%) |
May 05, 2023 | 25.24 | 25.87 | 25.24 | 25.58 | 17,458 | +0.69(+2.76%) |
May 04, 2023 | 25.26 | 25.30 | 24.83 | 24.89 | 23,233 | -0.50(-1.96%) |
May 03, 2023 | 25.51 | 25.75 | 25.37 | 25.39 | 17,818 | -0.23(-0.92%) |
May 02, 2023 | 26.69 | 26.69 | 25.41 | 25.62 | 52,539 | -0.93(-3.51%) |
May 01, 2023 | 26.91 | 27.30 | 26.55 | 26.55 | 37,592 | -0.52(-1.90%) |
Apr 28, 2023 | 26.70 | 27.17 | 26.53 | 27.07 | 36,222 | +0.44(+1.66%) |
Apr 27, 2023 | 26.41 | 26.71 | 26.19 | 26.63 | 26,195 | +0.36(+1.38%) |
Apr 26, 2023 | 26.82 | 26.95 | 26.03 | 26.27 | 35,349 | -0.69(-2.55%) |
Apr 25, 2023 | 27.31 | 27.31 | 26.83 | 26.95 | 22,952 | -0.64(-2.33%) |
Apr 24, 2023 | 27.29 | 27.62 | 27.15 | 27.59 | 10,525 | +0.14(+0.53%) |
Apr 21, 2023 | 27.32 | 27.50 | 27.11 | 27.45 | 7,296 | +0.29(+1.06%) |
Apr 20, 2023 | 27.18 | 27.30 | 27.06 | 27.16 | 5,275 | -0.27(-0.99%) |
Apr 19, 2023 | 27.54 | 27.59 | 27.37 | 27.43 | 12,262 | -0.31(-1.11%) |
Apr 18, 2023 | 27.68 | 27.84 | 27.68 | 27.74 | 8,892 | -0.06(-0.23%) |
Apr 17, 2023 | 27.79 | 28.00 | 27.67 | 27.80 | 5,893 | -0.10(-0.36%) |
Apr 14, 2023 | 27.78 | 28.12 | 27.62 | 27.90 | 13,793 | +0.01(+0.03%) |
Apr 13, 2023 | 27.65 | 28.04 | 27.55 | 27.89 | 33,125 | +0.22(+0.78%) |
Apr 12, 2023 | 27.82 | 28.09 | 27.14 | 27.68 | 50,533 | +0.01(+0.03%) |
Apr 11, 2023 | 26.82 | 27.67 | 26.82 | 27.67 | 21,381 | +0.83(+3.10%) |
Apr 10, 2023 | 26.71 | 27.27 | 26.71 | 26.83 | 18,817 | +0.19(+0.71%) |
Apr 06, 2023 | 26.89 | 26.92 | 26.46 | 26.64 | 37,697 | -0.11(-0.41%) |
Apr 05, 2023 | 26.35 | 26.77 | 26.31 | 26.75 | 23,420 | +0.26(+0.99%) |
Apr 04, 2023 | 27.22 | 27.22 | 26.27 | 26.49 | 18,940 | -0.60(-2.20%) |
Apr 03, 2023 | 26.39 | 27.19 | 26.39 | 27.09 | 16,949 | +0.97(+3.70%) |
Mar 31, 2023 | 26.08 | 26.21 | 25.76 | 26.12 | 14,807 | +0.12(+0.45%) |
Mar 30, 2023 | 26.01 | 26.09 | 25.85 | 26.00 | 11,787 | +0.17(+0.66%) |
Mar 29, 2023 | 25.45 | 25.98 | 25.45 | 25.83 | 14,519 | +0.45(+1.78%) |
Mar 28, 2023 | 25.07 | 25.46 | 25.07 | 25.38 | 15,328 | +0.43(+1.74%) |
Mar 27, 2023 | 24.40 | 24.99 | 24.40 | 24.95 | 29,682 | +0.82(+3.41%) |
Mar 24, 2023 | 23.75 | 24.29 | 23.50 | 24.12 | 11,971 | +0.23(+0.98%) |
Mar 23, 2023 | 25.03 | 25.37 | 23.85 | 23.89 | 21,235 | -0.94(-3.79%) |
Mar 22, 2023 | 25.23 | 25.36 | 24.83 | 24.83 | 18,904 | -0.26(-1.04%) |
Mar 21, 2023 | 24.97 | 25.72 | 24.97 | 25.09 | 11,609 | +0.55(+2.25%) |
Mar 20, 2023 | 24.59 | 25.07 | 24.48 | 24.54 | 24,024 | +0.05(+0.22%) |
Mar 17, 2023 | 24.67 | 24.67 | 24.10 | 24.48 | 8,649 | -0.33(-1.35%) |
Mar 16, 2023 | 24.37 | 24.83 | 23.62 | 24.82 | 24,100 | +0.07(+0.29%) |
Mar 15, 2023 | 25.02 | 25.55 | 24.45 | 24.75 | 25,511 | -1.16(-4.47%) |
Mar 14, 2023 | 25.79 | 26.51 | 25.75 | 25.90 | 46,709 | +0.33(+1.27%) |
Mar 13, 2023 | 25.55 | 26.11 | 25.15 | 25.58 | 42,260 | -0.27(-1.05%) |
Mar 10, 2023 | 26.50 | 26.63 | 25.85 | 25.85 | 14,135 | -0.68(-2.56%) |
Mar 09, 2023 | 26.95 | 27.31 | 26.53 | 26.53 | 14,052 | -0.51(-1.87%) |
Mar 08, 2023 | 27.08 | 27.31 | 26.81 | 27.03 | 11,746 | -0.17(-0.63%) |
Mar 07, 2023 | 27.49 | 27.52 | 27.16 | 27.21 | 29,661 | -0.38(-1.38%) |
Mar 06, 2023 | 27.55 | 27.83 | 27.55 | 27.58 | 19,015 | -0.03(-0.10%) |
Mar 03, 2023 | 26.98 | 27.80 | 26.98 | 27.61 | 22,205 | +0.43(+1.60%) |
Mar 02, 2023 | 27.04 | 27.45 | 26.78 | 27.18 | 38,123 | +0.14(+0.50%) |