Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.49 | 25.54 | 25.24 | 25.40 | 31,927 | -0.52(-2.01%) |
May 30, 2023 | 26.00 | 26.02 | 25.85 | 25.92 | 18,496 | -0.65(-2.45%) |
May 26, 2023 | 26.48 | 26.60 | 26.48 | 26.57 | 15,286 | +0.27(+1.03%) |
May 25, 2023 | 26.11 | 26.39 | 26.09 | 26.30 | 22,635 | +0.01(+0.04%) |
May 24, 2023 | 26.18 | 26.36 | 26.11 | 26.29 | 15,256 | -0.57(-2.12%) |
May 23, 2023 | 26.98 | 27.02 | 26.83 | 26.86 | 31,880 | -0.43(-1.58%) |
May 22, 2023 | 27.23 | 27.32 | 27.16 | 27.29 | 149,852 | -0.16(-0.58%) |
May 19, 2023 | 27.45 | 27.57 | 27.45 | 27.45 | 119,076 | +0.06(+0.22%) |
May 18, 2023 | 27.41 | 27.45 | 27.28 | 27.39 | 25,640 | +0.01(+0.04%) |
May 17, 2023 | 27.27 | 27.39 | 27.26 | 27.38 | 7,691 | -0.03(-0.10%) |
May 16, 2023 | 27.37 | 27.45 | 27.37 | 27.41 | 13,190 | -0.10(-0.37%) |
May 15, 2023 | 27.57 | 27.57 | 27.43 | 27.51 | 15,067 | +0.15(+0.55%) |
May 12, 2023 | 27.36 | 27.43 | 27.29 | 27.36 | 16,417 | -0.05(-0.18%) |
May 11, 2023 | 27.26 | 27.47 | 27.26 | 27.41 | 18,360 | +0.15(+0.55%) |
May 10, 2023 | 27.17 | 27.30 | 27.17 | 27.26 | 15,330 | -0.26(-0.94%) |
May 09, 2023 | 27.42 | 27.53 | 27.40 | 27.52 | 28,990 | -0.22(-0.79%) |
May 08, 2023 | 27.82 | 27.86 | 27.74 | 27.74 | 32,228 | +0.02(+0.07%) |
May 05, 2023 | 27.65 | 27.82 | 27.65 | 27.72 | 12,170 | -0.08(-0.29%) |
May 04, 2023 | 27.71 | 27.85 | 27.71 | 27.80 | 16,545 | -0.12(-0.42%) |
May 03, 2023 | 28.10 | 28.10 | 27.92 | 27.92 | 168,040 | +0.00(+0.02%) |
May 02, 2023 | 27.60 | 27.92 | 27.60 | 27.91 | 15,168 | +0.21(+0.77%) |
May 01, 2023 | 27.80 | 27.92 | 27.69 | 27.70 | 13,346 | -0.12(-0.43%) |
Apr 28, 2023 | 27.87 | 27.89 | 27.71 | 27.82 | 6,780 | -0.06(-0.22%) |
Apr 27, 2023 | 27.87 | 27.94 | 27.71 | 27.88 | 18,828 | +0.25(+0.90%) |
Apr 26, 2023 | 27.76 | 27.81 | 27.62 | 27.63 | 15,265 | +0.29(+1.06%) |
Apr 25, 2023 | 27.50 | 27.55 | 27.34 | 27.34 | 14,515 | -0.27(-0.98%) |
Apr 24, 2023 | 27.52 | 27.68 | 27.52 | 27.61 | 18,955 | +0.04(+0.15%) |
Apr 21, 2023 | 27.65 | 27.65 | 27.40 | 27.57 | 214,274 | +0.51(+1.88%) |
Apr 20, 2023 | 27.21 | 27.27 | 27.03 | 27.06 | 374,190 | +0.09(+0.33%) |
Apr 19, 2023 | 27.06 | 27.16 | 26.97 | 26.97 | 10,113 | +0.17(+0.63%) |
Apr 18, 2023 | 26.55 | 26.82 | 26.55 | 26.80 | 8,663 | +0.26(+0.97%) |
Apr 17, 2023 | 26.59 | 26.59 | 26.45 | 26.54 | 9,753 | +0.09(+0.35%) |
Apr 14, 2023 | 26.55 | 26.55 | 26.36 | 26.45 | 11,337 | -0.51(-1.88%) |
Apr 13, 2023 | 26.83 | 26.98 | 26.76 | 26.96 | 13,707 | +0.40(+1.50%) |
Apr 12, 2023 | 26.50 | 26.57 | 26.42 | 26.56 | 29,487 | +0.13(+0.49%) |
Apr 11, 2023 | 26.40 | 26.49 | 26.39 | 26.43 | 11,146 | +0.14(+0.53%) |
Apr 10, 2023 | 26.10 | 26.40 | 26.10 | 26.29 | 32,879 | -0.15(-0.57%) |
Apr 06, 2023 | 26.30 | 26.52 | 26.30 | 26.44 | 24,829 | -0.31(-1.18%) |
Apr 05, 2023 | 26.82 | 26.83 | 26.70 | 26.75 | 30,120 | +0.36(+1.34%) |
Apr 04, 2023 | 26.45 | 26.52 | 26.39 | 26.40 | 57,514 | +0.04(+0.15%) |
Apr 03, 2023 | 26.25 | 26.39 | 26.23 | 26.36 | 12,391 | +0.37(+1.42%) |
Mar 31, 2023 | 26.20 | 26.23 | 25.95 | 25.99 | 18,802 | +0.33(+1.28%) |
Mar 30, 2023 | 25.65 | 25.78 | 25.62 | 25.66 | 28,289 | +0.11(+0.44%) |
Mar 29, 2023 | 25.67 | 25.67 | 25.46 | 25.55 | 15,460 | +0.04(+0.14%) |
Mar 28, 2023 | 25.55 | 25.62 | 25.47 | 25.52 | 36,583 | +0.12(+0.45%) |
Mar 27, 2023 | 25.55 | 25.55 | 25.37 | 25.40 | 14,446 | +0.15(+0.59%) |
Mar 24, 2023 | 25.40 | 25.41 | 25.03 | 25.25 | 142,033 | +0.03(+0.12%) |
Mar 23, 2023 | 25.36 | 25.49 | 25.19 | 25.22 | 546,030 | +0.16(+0.64%) |
Mar 22, 2023 | 24.95 | 25.31 | 24.93 | 25.06 | 417,374 | +0.26(+1.05%) |
Mar 21, 2023 | 24.94 | 24.98 | 24.69 | 24.80 | 268,365 | +0.34(+1.39%) |
Mar 20, 2023 | 24.44 | 24.53 | 24.42 | 24.46 | 22,109 | +0.37(+1.54%) |
Mar 17, 2023 | 24.08 | 24.09 | 23.97 | 24.09 | 18,049 | -0.12(-0.50%) |
Mar 16, 2023 | 24.00 | 24.24 | 23.90 | 24.21 | 17,013 | +0.51(+2.14%) |
Mar 15, 2023 | 23.60 | 23.77 | 23.50 | 23.70 | 16,223 | -0.36(-1.49%) |
Mar 14, 2023 | 24.01 | 24.15 | 23.90 | 24.06 | 23,012 | +0.26(+1.09%) |
Mar 13, 2023 | 23.99 | 23.99 | 23.77 | 23.80 | 40,932 | +0.16(+0.68%) |
Mar 10, 2023 | 23.82 | 23.92 | 23.61 | 23.64 | 141,457 | +0.15(+0.64%) |
Mar 09, 2023 | 23.54 | 23.63 | 23.46 | 23.49 | 434,908 | -0.01(-0.04%) |
Mar 08, 2023 | 23.51 | 23.55 | 23.47 | 23.50 | 565,274 | +0.05(+0.19%) |
Mar 07, 2023 | 23.65 | 23.73 | 23.42 | 23.45 | 98,257 | -0.19(-0.78%) |
Mar 06, 2023 | 23.80 | 23.81 | 23.63 | 23.64 | 12,141 | -0.08(-0.34%) |
Mar 03, 2023 | 23.74 | 23.75 | 23.59 | 23.72 | 12,529 | -0.37(-1.54%) |
Mar 02, 2023 | 23.93 | 24.11 | 23.93 | 24.09 | 17,461 | +0.16(+0.67%) |