Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.67 | 24.68 | 24.51 | 24.66 | 95,250 | -0.24(-0.98%) |
May 30, 2023 | 25.07 | 25.07 | 24.84 | 24.90 | 125,608 | -0.22(-0.87%) |
May 26, 2023 | 25.04 | 25.14 | 25.03 | 25.12 | 139,388 | +0.13(+0.53%) |
May 25, 2023 | 25.10 | 25.10 | 24.89 | 24.99 | 122,695 | -0.15(-0.58%) |
May 24, 2023 | 25.25 | 25.25 | 25.12 | 25.13 | 96,460 | -0.32(-1.27%) |
May 23, 2023 | 25.55 | 25.60 | 25.45 | 25.45 | 136,678 | -0.25(-0.97%) |
May 22, 2023 | 25.74 | 25.76 | 25.67 | 25.70 | 112,484 | -0.06(-0.22%) |
May 19, 2023 | 25.66 | 25.76 | 25.66 | 25.76 | 200,775 | +0.15(+0.60%) |
May 18, 2023 | 25.64 | 25.64 | 25.48 | 25.61 | 68,463 | -0.13(-0.52%) |
May 17, 2023 | 25.71 | 25.75 | 25.58 | 25.74 | 66,789 | +0.06(+0.22%) |
May 16, 2023 | 25.82 | 25.83 | 25.67 | 25.68 | 107,626 | -0.25(-0.96%) |
May 15, 2023 | 25.85 | 25.94 | 25.80 | 25.93 | 100,737 | +0.24(+0.93%) |
May 12, 2023 | 25.83 | 25.83 | 25.63 | 25.69 | 96,742 | -0.11(-0.44%) |
May 11, 2023 | 25.77 | 25.81 | 25.65 | 25.81 | 121,885 | -0.14(-0.55%) |
May 10, 2023 | 26.01 | 26.01 | 25.78 | 25.95 | 140,525 | -0.04(-0.15%) |
May 09, 2023 | 25.87 | 26.02 | 25.87 | 25.99 | 293,101 | -0.09(-0.33%) |
May 08, 2023 | 26.17 | 26.17 | 26.06 | 26.08 | 107,882 | +0.04(+0.15%) |
May 05, 2023 | 25.86 | 26.09 | 25.83 | 26.04 | 136,428 | +0.34(+1.34%) |
May 04, 2023 | 25.71 | 25.76 | 25.63 | 25.69 | 81,492 | -0.04(-0.15%) |
May 03, 2023 | 25.73 | 25.88 | 25.72 | 25.73 | 121,491 | +0.07(+0.26%) |
May 02, 2023 | 25.68 | 25.70 | 25.55 | 25.66 | 90,798 | -0.27(-1.03%) |
May 01, 2023 | 25.87 | 26.03 | 25.87 | 25.93 | 138,566 | +0.00(+0.00%) |
Apr 28, 2023 | 25.78 | 25.96 | 25.78 | 25.93 | 162,965 | +0.05(+0.18%) |
Apr 27, 2023 | 25.74 | 25.89 | 25.71 | 25.88 | 85,300 | +0.29(+1.12%) |
Apr 26, 2023 | 25.75 | 25.77 | 25.58 | 25.60 | 67,321 | +0.02(+0.07%) |
Apr 25, 2023 | 25.78 | 25.80 | 25.56 | 25.58 | 110,931 | -0.35(-1.36%) |
Apr 24, 2023 | 25.89 | 25.93 | 25.87 | 25.93 | 48,295 | +0.08(+0.30%) |
Apr 21, 2023 | 25.82 | 25.88 | 25.69 | 25.86 | 88,864 | +0.10(+0.37%) |
Apr 20, 2023 | 25.74 | 25.84 | 25.72 | 25.76 | 95,474 | -0.06(-0.22%) |
Apr 19, 2023 | 25.76 | 25.84 | 25.76 | 25.82 | 280,925 | -0.03(-0.11%) |
Apr 18, 2023 | 25.89 | 25.89 | 25.80 | 25.85 | 78,861 | +0.06(+0.22%) |
Apr 17, 2023 | 25.78 | 25.81 | 25.69 | 25.79 | 190,747 | +0.00(+0.00%) |
Apr 14, 2023 | 25.90 | 25.94 | 25.71 | 25.79 | 543,135 | -0.11(-0.44%) |
Apr 13, 2023 | 25.79 | 25.91 | 25.78 | 25.90 | 199,337 | +0.31(+1.19%) |
Apr 12, 2023 | 25.65 | 25.72 | 25.57 | 25.60 | 263,185 | +0.12(+0.49%) |
Apr 11, 2023 | 25.42 | 25.51 | 25.42 | 25.47 | 130,451 | +0.13(+0.53%) |
Apr 10, 2023 | 25.24 | 25.35 | 25.20 | 25.34 | 123,706 | -0.04(-0.15%) |
Apr 06, 2023 | 25.27 | 25.45 | 25.27 | 25.38 | 105,700 | +0.11(+0.42%) |
Apr 05, 2023 | 25.30 | 25.32 | 25.19 | 25.27 | 689,871 | -0.14(-0.55%) |
Apr 04, 2023 | 25.41 | 25.48 | 25.36 | 25.41 | 149,978 | +0.04(+0.17%) |
Apr 03, 2023 | 25.24 | 25.37 | 25.22 | 25.37 | 185,241 | +0.21(+0.84%) |
Mar 31, 2023 | 25.12 | 25.23 | 25.12 | 25.16 | 228,599 | +0.10(+0.38%) |
Mar 30, 2023 | 25.07 | 25.10 | 25.03 | 25.06 | 166,881 | +0.25(+1.00%) |
Mar 29, 2023 | 24.82 | 24.84 | 24.77 | 24.81 | 169,705 | +0.20(+0.82%) |
Mar 28, 2023 | 24.57 | 24.67 | 24.54 | 24.61 | 768,759 | +0.07(+0.27%) |
Mar 27, 2023 | 24.51 | 24.58 | 24.44 | 24.55 | 205,796 | +0.21(+0.86%) |
Mar 24, 2023 | 24.25 | 24.36 | 24.16 | 24.34 | 793,266 | -0.07(-0.27%) |
Mar 23, 2023 | 24.58 | 24.72 | 24.31 | 24.40 | 124,811 | +0.00(+0.00%) |
Mar 22, 2023 | 24.49 | 24.74 | 24.40 | 24.40 | 129,810 | -0.10(-0.39%) |
Mar 21, 2023 | 24.56 | 24.57 | 24.41 | 24.50 | 100,356 | +0.27(+1.10%) |
Mar 20, 2023 | 24.11 | 24.29 | 24.09 | 24.23 | 161,426 | +0.29(+1.20%) |
Mar 17, 2023 | 24.00 | 24.01 | 23.84 | 23.94 | 110,901 | -0.23(-0.95%) |
Mar 16, 2023 | 23.81 | 24.18 | 23.79 | 24.17 | 211,364 | +0.22(+0.92%) |
Mar 15, 2023 | 23.80 | 23.97 | 23.69 | 23.95 | 205,869 | -0.54(-2.19%) |
Mar 14, 2023 | 24.43 | 24.50 | 24.35 | 24.49 | 103,113 | +0.20(+0.83%) |
Mar 13, 2023 | 24.25 | 24.44 | 24.21 | 24.29 | 268,579 | -0.17(-0.70%) |
Mar 10, 2023 | 24.70 | 24.71 | 24.41 | 24.46 | 111,667 | -0.17(-0.70%) |
Mar 09, 2023 | 24.94 | 24.94 | 24.61 | 24.63 | 141,381 | -0.16(-0.66%) |
Mar 08, 2023 | 24.80 | 24.89 | 24.74 | 24.80 | 112,158 | +0.09(+0.35%) |
Mar 07, 2023 | 25.10 | 25.10 | 24.67 | 24.71 | 145,294 | -0.41(-1.64%) |
Mar 06, 2023 | 25.09 | 25.20 | 25.08 | 25.12 | 77,674 | -0.06(-0.23%) |
Mar 03, 2023 | 25.01 | 25.18 | 24.92 | 25.18 | 121,635 | +0.30(+1.19%) |
Mar 02, 2023 | 24.78 | 24.93 | 24.74 | 24.88 | 133,609 | -0.01(-0.04%) |