Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.96 | 26.05 | 25.40 | 25.44 | 558,043 | -0.62(-2.37%) |
May 30, 2023 | 25.82 | 26.16 | 25.75 | 26.06 | 292,886 | +0.28(+1.10%) |
May 26, 2023 | 25.76 | 26.00 | 25.66 | 25.77 | 359,995 | +0.02(+0.08%) |
May 25, 2023 | 25.04 | 25.79 | 25.03 | 25.75 | 431,383 | +0.75(+2.98%) |
May 24, 2023 | 25.31 | 25.32 | 24.81 | 25.01 | 593,298 | -0.44(-1.74%) |
May 23, 2023 | 25.52 | 25.77 | 25.39 | 25.45 | 791,517 | -0.20(-0.77%) |
May 22, 2023 | 25.90 | 25.91 | 25.45 | 25.64 | 792,694 | +0.00(+0.00%) |
May 19, 2023 | 26.00 | 26.00 | 25.55 | 25.64 | 569,025 | -0.17(-0.65%) |
May 18, 2023 | 25.73 | 25.99 | 25.50 | 25.81 | 300,432 | +0.08(+0.31%) |
May 17, 2023 | 25.44 | 25.78 | 25.21 | 25.73 | 463,142 | +0.30(+1.20%) |
May 16, 2023 | 25.78 | 25.78 | 25.23 | 25.43 | 416,994 | -0.48(-1.86%) |
May 15, 2023 | 25.97 | 26.04 | 25.73 | 25.91 | 545,283 | -0.03(-0.11%) |
May 12, 2023 | 26.02 | 26.24 | 25.72 | 25.94 | 303,794 | -0.02(-0.08%) |
May 11, 2023 | 25.88 | 26.03 | 25.52 | 25.96 | 446,817 | +0.20(+0.76%) |
May 10, 2023 | 25.98 | 26.10 | 25.52 | 25.76 | 513,498 | +0.08(+0.31%) |
May 09, 2023 | 25.84 | 25.85 | 25.20 | 25.68 | 462,999 | -0.32(-1.25%) |
May 08, 2023 | 26.19 | 26.63 | 25.83 | 26.01 | 606,450 | -0.18(-0.67%) |
May 05, 2023 | 25.94 | 26.40 | 25.88 | 26.18 | 653,306 | +0.41(+1.60%) |
May 04, 2023 | 25.97 | 26.27 | 25.55 | 25.77 | 561,439 | -0.42(-1.61%) |
May 03, 2023 | 25.95 | 26.70 | 25.95 | 26.19 | 657,581 | +0.31(+1.21%) |
May 02, 2023 | 25.91 | 26.00 | 25.49 | 25.88 | 556,352 | -0.15(-0.57%) |
May 01, 2023 | 25.65 | 26.25 | 25.60 | 26.03 | 671,935 | +0.34(+1.34%) |
Apr 28, 2023 | 25.23 | 26.10 | 25.23 | 25.68 | 837,209 | +0.31(+1.24%) |
Apr 27, 2023 | 24.87 | 25.59 | 24.70 | 25.37 | 720,548 | +0.28(+1.13%) |
Apr 26, 2023 | 25.99 | 25.99 | 24.96 | 25.09 | 606,794 | -0.99(-3.80%) |
Apr 25, 2023 | 26.49 | 26.52 | 25.93 | 26.08 | 543,041 | -0.74(-2.75%) |
Apr 24, 2023 | 26.54 | 26.90 | 26.54 | 26.81 | 437,326 | +0.19(+0.70%) |
Apr 21, 2023 | 26.71 | 27.07 | 26.44 | 26.63 | 543,487 | -0.03(-0.11%) |
Apr 20, 2023 | 26.46 | 26.92 | 26.46 | 26.66 | 420,915 | +0.13(+0.48%) |
Apr 19, 2023 | 26.13 | 26.56 | 26.09 | 26.53 | 402,100 | +0.27(+1.05%) |
Apr 18, 2023 | 26.06 | 26.42 | 26.02 | 26.25 | 455,041 | +0.20(+0.75%) |
Apr 17, 2023 | 26.16 | 26.35 | 25.82 | 26.06 | 448,667 | -0.05(-0.19%) |
Apr 14, 2023 | 25.76 | 26.18 | 25.69 | 26.11 | 503,213 | +0.25(+0.95%) |
Apr 13, 2023 | 26.24 | 26.35 | 25.84 | 25.86 | 683,500 | -0.30(-1.16%) |
Apr 12, 2023 | 26.17 | 26.21 | 25.82 | 26.16 | 478,308 | +0.11(+0.41%) |
Apr 11, 2023 | 25.81 | 26.13 | 25.80 | 26.06 | 544,451 | +0.34(+1.34%) |
Apr 10, 2023 | 25.34 | 25.81 | 25.11 | 25.71 | 755,559 | +0.33(+1.31%) |
Apr 06, 2023 | 25.51 | 25.60 | 25.30 | 25.38 | 375,515 | -0.16(-0.61%) |
Apr 05, 2023 | 25.32 | 25.59 | 25.12 | 25.54 | 575,002 | +0.05(+0.19%) |
Apr 04, 2023 | 25.86 | 25.86 | 25.35 | 25.49 | 421,581 | -0.34(-1.33%) |
Apr 03, 2023 | 26.11 | 26.40 | 25.48 | 25.83 | 491,979 | -0.42(-1.61%) |
Mar 31, 2023 | 25.68 | 26.30 | 25.63 | 26.25 | 492,731 | +0.72(+2.81%) |
Mar 30, 2023 | 25.68 | 25.70 | 25.47 | 25.54 | 287,210 | +0.02(+0.08%) |
Mar 29, 2023 | 25.88 | 25.88 | 25.40 | 25.52 | 504,707 | -0.06(-0.23%) |
Mar 28, 2023 | 25.58 | 25.81 | 25.43 | 25.58 | 327,225 | -0.09(-0.34%) |
Mar 27, 2023 | 25.27 | 25.83 | 25.24 | 25.66 | 458,209 | +0.63(+2.51%) |
Mar 24, 2023 | 24.82 | 25.11 | 24.61 | 25.04 | 466,816 | -0.04(-0.16%) |
Mar 23, 2023 | 25.62 | 25.92 | 25.00 | 25.08 | 720,615 | -0.46(-1.81%) |
Mar 22, 2023 | 25.85 | 26.25 | 25.52 | 25.54 | 432,949 | -0.36(-1.40%) |
Mar 21, 2023 | 25.85 | 26.07 | 25.58 | 25.90 | 678,178 | +0.47(+1.85%) |
Mar 20, 2023 | 25.77 | 25.83 | 25.04 | 25.43 | 1,223,910 | -0.27(-1.03%) |
Mar 17, 2023 | 26.32 | 26.42 | 25.32 | 25.69 | 1,064,814 | -0.71(-2.68%) |
Mar 16, 2023 | 25.63 | 26.48 | 25.63 | 26.40 | 593,834 | +0.53(+2.05%) |
Mar 15, 2023 | 25.43 | 26.07 | 25.32 | 25.87 | 794,682 | +0.01(+0.04%) |
Mar 14, 2023 | 26.75 | 26.84 | 25.48 | 25.86 | 1,079,284 | -0.38(-1.46%) |
Mar 13, 2023 | 26.72 | 26.72 | 25.87 | 26.24 | 666,973 | -0.90(-3.33%) |
Mar 10, 2023 | 27.61 | 27.70 | 26.98 | 27.15 | 531,007 | -0.49(-1.78%) |
Mar 09, 2023 | 28.03 | 28.27 | 27.56 | 27.64 | 374,182 | -0.26(-0.95%) |
Mar 08, 2023 | 27.59 | 27.99 | 27.49 | 27.90 | 415,549 | +0.27(+0.99%) |
Mar 07, 2023 | 27.90 | 28.18 | 27.58 | 27.63 | 567,260 | -0.25(-0.91%) |
Mar 06, 2023 | 28.63 | 28.67 | 27.79 | 27.88 | 605,444 | -0.69(-2.43%) |
Mar 03, 2023 | 28.22 | 28.63 | 28.16 | 28.58 | 539,297 | +0.42(+1.49%) |
Mar 02, 2023 | 27.19 | 28.23 | 27.10 | 28.16 | 514,852 | +0.78(+2.86%) |