Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.99 | 25.29 | 24.99 | 25.19 | 14,667 | +0.12(+0.47%) |
May 30, 2023 | 25.11 | 25.11 | 24.99 | 25.08 | 3,449 | -0.15(-0.59%) |
May 26, 2023 | 25.41 | 25.41 | 25.17 | 25.22 | 2,673 | -0.14(-0.54%) |
May 25, 2023 | 25.63 | 25.63 | 25.14 | 25.36 | 2,416 | -0.37(-1.46%) |
May 24, 2023 | 25.97 | 25.97 | 25.72 | 25.74 | 4,483 | -0.29(-1.11%) |
May 23, 2023 | 26.03 | 26.21 | 26.02 | 26.02 | 2,771 | -0.08(-0.29%) |
May 22, 2023 | 26.23 | 26.23 | 25.97 | 26.10 | 4,916 | +0.07(+0.27%) |
May 19, 2023 | 25.99 | 26.09 | 25.99 | 26.03 | 7,052 | +0.19(+0.72%) |
May 18, 2023 | 25.74 | 25.84 | 25.59 | 25.84 | 10,329 | -0.04(-0.17%) |
May 17, 2023 | 25.90 | 25.90 | 25.66 | 25.89 | 5,052 | +0.00(+0.02%) |
May 16, 2023 | 25.91 | 25.94 | 25.86 | 25.88 | 9,542 | -0.35(-1.35%) |
May 15, 2023 | 26.17 | 26.24 | 26.11 | 26.24 | 55,591 | +0.11(+0.43%) |
May 12, 2023 | 26.17 | 26.27 | 26.04 | 26.12 | 2,599 | -0.07(-0.28%) |
May 11, 2023 | 26.34 | 26.34 | 26.08 | 26.20 | 6,716 | -0.14(-0.53%) |
May 10, 2023 | 26.24 | 26.39 | 26.16 | 26.34 | 7,967 | +0.10(+0.38%) |
May 09, 2023 | 26.33 | 26.33 | 26.22 | 26.24 | 3,082 | -0.12(-0.45%) |
May 08, 2023 | 26.22 | 26.36 | 26.22 | 26.36 | 5,323 | -0.05(-0.19%) |
May 05, 2023 | 26.13 | 26.44 | 26.13 | 26.41 | 46,884 | +0.35(+1.33%) |
May 04, 2023 | 26.06 | 26.16 | 25.97 | 26.06 | 16,708 | -0.21(-0.79%) |
May 03, 2023 | 26.30 | 26.51 | 26.25 | 26.27 | 6,042 | +0.01(+0.04%) |
May 02, 2023 | 26.41 | 26.55 | 26.25 | 26.26 | 4,047 | -0.27(-1.02%) |
May 01, 2023 | 26.35 | 26.58 | 26.35 | 26.53 | 6,028 | +0.31(+1.19%) |
Apr 28, 2023 | 25.94 | 26.26 | 25.94 | 26.22 | 4,916 | +0.23(+0.87%) |
Apr 27, 2023 | 25.70 | 25.99 | 25.64 | 25.99 | 1,851 | +0.04(+0.14%) |
Apr 26, 2023 | 26.13 | 26.13 | 25.80 | 25.95 | 3,421 | -0.41(-1.56%) |
Apr 25, 2023 | 26.60 | 26.62 | 26.32 | 26.37 | 4,834 | -0.19(-0.71%) |
Apr 24, 2023 | 26.47 | 26.55 | 26.47 | 26.55 | 4,742 | -0.05(-0.17%) |
Apr 21, 2023 | 26.52 | 26.60 | 26.50 | 26.60 | 38,645 | +0.22(+0.85%) |
Apr 20, 2023 | 26.38 | 26.38 | 26.22 | 26.38 | 5,457 | -0.04(-0.17%) |
Apr 19, 2023 | 26.35 | 26.45 | 26.35 | 26.42 | 7,938 | +0.01(+0.02%) |
Apr 18, 2023 | 26.49 | 26.49 | 26.33 | 26.42 | 1,293 | -0.26(-0.96%) |
Apr 17, 2023 | 26.68 | 26.68 | 26.54 | 26.67 | 866 | +0.16(+0.59%) |
Apr 14, 2023 | 26.44 | 26.51 | 26.44 | 26.51 | 1,747 | -0.26(-0.96%) |
Apr 13, 2023 | 26.55 | 26.77 | 26.55 | 26.77 | 3,368 | +0.42(+1.58%) |
Apr 12, 2023 | 26.45 | 26.45 | 26.35 | 26.35 | 3,046 | -0.05(-0.17%) |
Apr 11, 2023 | 26.42 | 26.48 | 26.40 | 26.40 | 1,774 | -0.01(-0.03%) |
Apr 10, 2023 | 26.33 | 26.41 | 26.28 | 26.41 | 675 | -0.02(-0.06%) |
Apr 06, 2023 | 26.38 | 26.46 | 26.38 | 26.43 | 1,249 | +0.15(+0.56%) |
Apr 05, 2023 | 26.07 | 26.28 | 26.07 | 26.28 | 7,828 | +0.42(+1.64%) |
Apr 04, 2023 | 26.01 | 26.01 | 25.78 | 25.85 | 3,580 | -0.09(-0.36%) |
Apr 03, 2023 | 25.73 | 25.96 | 25.73 | 25.95 | 8,237 | +0.22(+0.87%) |
Mar 31, 2023 | 25.50 | 25.72 | 25.50 | 25.72 | 4,172 | +0.31(+1.22%) |
Mar 30, 2023 | 25.36 | 25.44 | 25.35 | 25.42 | 986 | +0.05(+0.19%) |
Mar 29, 2023 | 25.28 | 25.37 | 25.26 | 25.37 | 10,619 | +0.15(+0.59%) |
Mar 28, 2023 | 25.29 | 25.29 | 25.18 | 25.22 | 988 | -0.04(-0.15%) |
Mar 27, 2023 | 25.31 | 25.38 | 25.18 | 25.26 | 7,852 | +0.08(+0.33%) |
Mar 24, 2023 | 24.68 | 25.17 | 24.68 | 25.17 | 3,982 | +0.31(+1.23%) |
Mar 23, 2023 | 24.95 | 24.96 | 24.72 | 24.87 | 20,391 | +0.08(+0.34%) |
Mar 22, 2023 | 25.20 | 25.20 | 24.78 | 24.78 | 23,598 | -0.40(-1.61%) |
Mar 21, 2023 | 25.30 | 25.30 | 25.07 | 25.19 | 1,784 | -0.01(-0.03%) |
Mar 20, 2023 | 24.87 | 25.20 | 24.87 | 25.20 | 4,508 | +0.40(+1.61%) |
Mar 17, 2023 | 24.73 | 24.82 | 24.71 | 24.80 | 1,781 | -0.50(-1.99%) |
Mar 16, 2023 | 25.04 | 25.30 | 24.83 | 25.30 | 4,813 | +0.24(+0.95%) |
Mar 15, 2023 | 24.96 | 25.12 | 24.90 | 25.06 | 13,472 | -0.10(-0.40%) |
Mar 14, 2023 | 25.07 | 25.16 | 24.97 | 25.16 | 10,860 | +0.28(+1.11%) |
Mar 13, 2023 | 24.99 | 25.27 | 24.21 | 24.89 | 253,050 | +0.02(+0.09%) |
Mar 10, 2023 | 24.95 | 25.11 | 24.70 | 24.87 | 21,001 | -0.15(-0.58%) |
Mar 09, 2023 | 25.29 | 25.30 | 25.00 | 25.01 | 5,714 | -0.27(-1.09%) |
Mar 08, 2023 | 25.19 | 25.33 | 25.18 | 25.29 | 3,138 | -0.24(-0.96%) |
Mar 07, 2023 | 25.79 | 25.79 | 25.50 | 25.53 | 182,344 | -0.37(-1.42%) |
Mar 06, 2023 | 26.11 | 26.11 | 25.88 | 25.90 | 4,173 | -0.16(-0.60%) |
Mar 03, 2023 | 25.89 | 26.10 | 25.89 | 26.06 | 3,739 | +0.22(+0.84%) |
Mar 02, 2023 | 25.83 | 25.84 | 25.74 | 25.84 | 1,594 | -0.06(-0.22%) |