Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.78 | 26.01 | 25.62 | 25.92 | 11,272 | -0.71(-2.67%) |
May 30, 2023 | 27.64 | 27.64 | 26.63 | 26.63 | 8,755 | -1.40(-5.00%) |
May 26, 2023 | 27.63 | 28.03 | 27.63 | 28.03 | 13,187 | +1.69(+6.40%) |
May 25, 2023 | 25.96 | 26.34 | 25.79 | 26.34 | 6,214 | +0.34(+1.29%) |
May 24, 2023 | 25.59 | 26.00 | 25.59 | 26.00 | 15,092 | +1.13(+4.56%) |
May 23, 2023 | 25.57 | 25.95 | 24.87 | 24.87 | 20,241 | -1.08(-4.16%) |
May 22, 2023 | 27.33 | 27.66 | 25.92 | 25.95 | 13,925 | -1.78(-6.42%) |
May 19, 2023 | 28.14 | 28.14 | 27.73 | 27.73 | 3,438 | -1.77(-5.99%) |
May 18, 2023 | 29.38 | 29.50 | 29.10 | 29.50 | 5,725 | -0.31(-1.04%) |
May 17, 2023 | 30.16 | 30.21 | 29.75 | 29.81 | 24,438 | -0.57(-1.86%) |
May 16, 2023 | 30.73 | 30.78 | 30.38 | 30.38 | 19,706 | -0.44(-1.43%) |
May 15, 2023 | 29.65 | 30.82 | 29.65 | 30.82 | 3,214 | +1.30(+4.40%) |
May 12, 2023 | 29.15 | 29.52 | 29.13 | 29.52 | 1,803 | -0.16(-0.53%) |
May 11, 2023 | 30.02 | 30.05 | 29.06 | 29.67 | 7,207 | -0.94(-3.08%) |
May 10, 2023 | 30.04 | 30.65 | 30.04 | 30.62 | 3,804 | +1.42(+4.85%) |
May 09, 2023 | 28.46 | 29.20 | 28.46 | 29.20 | 2,256 | +0.76(+2.66%) |
May 08, 2023 | 28.37 | 28.44 | 28.37 | 28.44 | 6,575 | +0.08(+0.30%) |
May 05, 2023 | 28.10 | 28.37 | 28.10 | 28.36 | 2,404 | +0.90(+3.30%) |
May 04, 2023 | 28.30 | 28.30 | 27.45 | 27.45 | 2,969 | -0.29(-1.03%) |
May 03, 2023 | 28.09 | 28.27 | 27.69 | 27.74 | 5,613 | -0.02(-0.06%) |
May 02, 2023 | 28.17 | 28.17 | 27.49 | 27.75 | 3,514 | -0.35(-1.26%) |
May 01, 2023 | 28.20 | 28.20 | 27.97 | 28.11 | 3,438 | +0.19(+0.68%) |
Apr 28, 2023 | 27.09 | 27.92 | 27.09 | 27.92 | 12,840 | +1.37(+5.17%) |
Apr 27, 2023 | 26.46 | 26.55 | 26.46 | 26.55 | 3,137 | +1.08(+4.23%) |
Apr 26, 2023 | 25.72 | 26.32 | 25.47 | 25.47 | 4,645 | -0.79(-3.02%) |
Apr 25, 2023 | 26.71 | 26.84 | 26.26 | 26.26 | 3,356 | -1.16(-4.24%) |
Apr 24, 2023 | 26.82 | 27.42 | 26.82 | 27.42 | 22,936 | +0.61(+2.29%) |
Apr 21, 2023 | 26.38 | 26.81 | 26.38 | 26.81 | 5,801 | +0.00(+0.02%) |
Apr 20, 2023 | 26.60 | 27.14 | 26.60 | 26.81 | 4,477 | +0.34(+1.28%) |
Apr 19, 2023 | 26.39 | 26.84 | 26.39 | 26.47 | 7,762 | -0.12(-0.45%) |
Apr 18, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 3,463 | -0.75(-2.75%) |
Apr 17, 2023 | 26.79 | 27.34 | 26.64 | 27.34 | 8,608 | +0.52(+1.95%) |
Apr 14, 2023 | 26.55 | 26.85 | 26.38 | 26.82 | 9,438 | -0.65(-2.35%) |
Apr 13, 2023 | 27.34 | 27.51 | 27.34 | 27.46 | 9,254 | +0.98(+3.69%) |
Apr 12, 2023 | 26.70 | 27.09 | 26.25 | 26.49 | 21,993 | +0.24(+0.90%) |
Apr 11, 2023 | 26.50 | 26.65 | 26.25 | 26.25 | 36,337 | +0.36(+1.39%) |
Apr 10, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 2,995 | +0.71(+2.82%) |
Apr 06, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 5,383 | +0.53(+2.15%) |
Apr 05, 2023 | 25.16 | 25.16 | 24.65 | 24.65 | 4,237 | -1.78(-6.73%) |
Apr 04, 2023 | 26.26 | 26.43 | 26.22 | 26.43 | 2,857 | +0.24(+0.92%) |
Apr 03, 2023 | 25.66 | 26.19 | 25.66 | 26.19 | 4,100 | -0.34(-1.29%) |
Mar 31, 2023 | 27.11 | 27.11 | 26.42 | 26.53 | 8,251 | -0.06(-0.21%) |
Mar 30, 2023 | 26.47 | 26.96 | 26.37 | 26.59 | 13,243 | +0.26(+0.99%) |
Mar 29, 2023 | 25.94 | 26.33 | 25.94 | 26.33 | 5,546 | +1.32(+5.30%) |
Mar 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 4,360 | +1.02(+4.26%) |
Mar 27, 2023 | 23.85 | 24.05 | 23.75 | 23.98 | 13,003 | +0.64(+2.73%) |
Mar 24, 2023 | 22.50 | 23.49 | 22.50 | 23.34 | 5,057 | +0.43(+1.86%) |
Mar 23, 2023 | 23.51 | 23.51 | 22.66 | 22.92 | 9,749 | +0.36(+1.59%) |
Mar 22, 2023 | 22.73 | 23.34 | 22.56 | 22.56 | 9,127 | +0.07(+0.33%) |
Mar 21, 2023 | 22.11 | 22.48 | 22.06 | 22.48 | 9,341 | +1.22(+5.72%) |
Mar 20, 2023 | 20.43 | 21.40 | 20.43 | 21.27 | 7,290 | +0.62(+3.02%) |
Mar 17, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 8,200 | -1.60(-7.18%) |
Mar 16, 2023 | 20.64 | 22.24 | 20.64 | 22.24 | 8,507 | +1.32(+6.31%) |
Mar 15, 2023 | 21.53 | 21.53 | 20.83 | 20.92 | 17,972 | -2.17(-9.42%) |
Mar 14, 2023 | 22.69 | 23.36 | 22.69 | 23.09 | 7,213 | +1.16(+5.29%) |
Mar 13, 2023 | 22.06 | 22.41 | 21.84 | 21.94 | 31,611 | -1.93(-8.08%) |
Mar 10, 2023 | 24.88 | 24.88 | 23.64 | 23.86 | 33,427 | -1.76(-6.85%) |
Mar 09, 2023 | 27.07 | 27.07 | 25.62 | 25.62 | 9,014 | -1.35(-5.00%) |
Mar 08, 2023 | 26.63 | 26.99 | 26.63 | 26.97 | 16,232 | +1.17(+4.52%) |
Mar 07, 2023 | 28.01 | 28.01 | 25.78 | 25.80 | 40,446 | -1.92(-6.93%) |
Mar 06, 2023 | 28.51 | 28.51 | 27.72 | 27.72 | 9,490 | -0.51(-1.82%) |
Mar 03, 2023 | 27.32 | 28.35 | 27.32 | 28.24 | 26,700 | +1.98(+7.54%) |
Mar 02, 2023 | 26.21 | 26.66 | 26.16 | 26.26 | 14,120 | -0.39(-1.46%) |