Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.27 | 24.32 | 23.99 | 23.99 | 2,582,331 | -0.23(-0.95%) |
May 30, 2023 | 24.63 | 24.71 | 24.03 | 24.22 | 2,354,959 | -0.56(-2.25%) |
May 26, 2023 | 24.97 | 25.14 | 24.78 | 24.78 | 1,492,365 | -0.30(-1.19%) |
May 25, 2023 | 24.85 | 25.20 | 24.72 | 25.08 | 1,915,204 | +0.11(+0.42%) |
May 24, 2023 | 25.05 | 25.11 | 24.71 | 24.97 | 2,262,633 | -0.01(-0.04%) |
May 23, 2023 | 24.48 | 25.09 | 24.28 | 24.98 | 3,268,021 | +0.40(+1.64%) |
May 22, 2023 | 25.02 | 25.02 | 24.40 | 24.58 | 2,857,573 | -0.38(-1.54%) |
May 19, 2023 | 25.53 | 25.85 | 24.11 | 24.96 | 9,690,025 | -2.74(-9.88%) |
May 18, 2023 | 27.37 | 27.71 | 27.35 | 27.70 | 2,092,849 | +0.21(+0.77%) |
May 17, 2023 | 27.37 | 27.53 | 27.18 | 27.49 | 1,613,107 | +0.12(+0.46%) |
May 16, 2023 | 27.41 | 27.51 | 27.07 | 27.36 | 1,687,727 | -0.05(-0.18%) |
May 15, 2023 | 27.45 | 27.54 | 27.24 | 27.41 | 1,363,872 | -0.12(-0.42%) |
May 12, 2023 | 27.68 | 27.78 | 27.46 | 27.53 | 1,787,751 | -0.12(-0.42%) |
May 11, 2023 | 27.59 | 27.66 | 27.31 | 27.64 | 1,219,235 | +0.05(+0.17%) |
May 10, 2023 | 27.79 | 27.95 | 27.43 | 27.59 | 1,545,924 | -0.16(-0.59%) |
May 09, 2023 | 27.47 | 27.81 | 27.37 | 27.76 | 2,087,872 | +0.35(+1.26%) |
May 08, 2023 | 27.22 | 27.42 | 27.16 | 27.41 | 1,058,527 | +0.10(+0.35%) |
May 05, 2023 | 27.42 | 27.58 | 27.30 | 27.32 | 1,294,036 | -0.06(-0.21%) |
May 04, 2023 | 27.14 | 27.47 | 26.80 | 27.37 | 3,126,115 | +0.25(+0.92%) |
May 03, 2023 | 26.60 | 27.20 | 26.60 | 27.12 | 2,962,366 | +0.67(+2.54%) |
May 02, 2023 | 26.69 | 26.69 | 26.16 | 26.45 | 1,191,881 | -0.27(-1.01%) |
May 01, 2023 | 26.53 | 26.83 | 26.48 | 26.72 | 1,209,394 | +0.30(+1.13%) |
Apr 28, 2023 | 26.49 | 26.70 | 26.27 | 26.42 | 1,745,587 | -0.04(-0.15%) |
Apr 27, 2023 | 26.10 | 26.51 | 26.01 | 26.46 | 1,146,146 | +0.36(+1.40%) |
Apr 26, 2023 | 26.03 | 26.17 | 25.99 | 26.10 | 988,934 | -0.05(-0.18%) |
Apr 25, 2023 | 26.01 | 26.21 | 25.92 | 26.14 | 831,693 | +0.16(+0.63%) |
Apr 24, 2023 | 25.96 | 26.10 | 25.90 | 25.98 | 1,006,424 | -0.11(-0.41%) |
Apr 21, 2023 | 26.15 | 26.26 | 25.93 | 26.09 | 1,445,020 | +0.10(+0.37%) |
Apr 20, 2023 | 25.86 | 26.10 | 25.86 | 25.99 | 891,721 | +0.04(+0.15%) |
Apr 19, 2023 | 26.20 | 26.20 | 25.90 | 25.95 | 1,083,168 | -0.17(-0.66%) |
Apr 18, 2023 | 26.08 | 26.18 | 25.93 | 26.12 | 1,297,750 | +0.08(+0.29%) |
Apr 17, 2023 | 25.95 | 26.08 | 25.81 | 26.05 | 919,588 | +0.24(+0.93%) |
Apr 14, 2023 | 26.03 | 26.16 | 25.73 | 25.81 | 1,194,282 | -0.28(-1.07%) |
Apr 13, 2023 | 26.13 | 26.14 | 25.91 | 26.09 | 774,958 | -0.07(-0.26%) |
Apr 12, 2023 | 26.03 | 26.27 | 25.95 | 26.15 | 1,202,422 | +0.02(+0.07%) |
Apr 11, 2023 | 26.16 | 26.21 | 26.09 | 26.13 | 899,616 | +0.02(+0.07%) |
Apr 10, 2023 | 26.26 | 26.27 | 25.99 | 26.11 | 1,257,582 | -0.12(-0.44%) |
Apr 06, 2023 | 26.41 | 26.51 | 26.12 | 26.23 | 770,149 | -0.05(-0.18%) |
Apr 05, 2023 | 26.27 | 26.45 | 26.24 | 26.28 | 1,110,901 | +0.12(+0.44%) |
Apr 04, 2023 | 26.69 | 26.81 | 26.00 | 26.16 | 2,483,173 | -0.52(-1.94%) |
Apr 03, 2023 | 26.37 | 26.73 | 26.26 | 26.68 | 1,159,682 | +0.36(+1.35%) |
Mar 31, 2023 | 26.20 | 26.45 | 26.17 | 26.33 | 1,109,463 | +0.23(+0.88%) |
Mar 30, 2023 | 26.19 | 26.23 | 25.96 | 26.10 | 1,363,681 | +0.00(+0.00%) |
Mar 29, 2023 | 26.41 | 26.49 | 26.06 | 26.10 | 1,564,283 | -0.22(-0.84%) |
Mar 28, 2023 | 26.40 | 26.55 | 26.28 | 26.32 | 1,017,773 | -0.06(-0.22%) |
Mar 27, 2023 | 26.41 | 26.52 | 26.33 | 26.37 | 972,051 | +0.14(+0.55%) |
Mar 24, 2023 | 25.91 | 26.36 | 25.84 | 26.23 | 1,340,413 | +0.41(+1.60%) |
Mar 23, 2023 | 25.78 | 25.98 | 25.74 | 25.82 | 1,675,814 | +0.02(+0.07%) |
Mar 22, 2023 | 26.02 | 26.17 | 25.79 | 25.80 | 1,880,828 | -0.24(-0.92%) |
Mar 21, 2023 | 26.06 | 26.14 | 25.91 | 26.04 | 1,761,675 | +0.07(+0.26%) |
Mar 20, 2023 | 25.76 | 26.23 | 25.76 | 25.97 | 2,700,160 | +0.35(+1.35%) |
Mar 17, 2023 | 26.42 | 26.42 | 25.39 | 25.62 | 10,015,106 | -0.77(-2.91%) |
Mar 16, 2023 | 26.19 | 26.41 | 26.04 | 26.39 | 2,575,760 | +0.25(+0.96%) |
Mar 15, 2023 | 25.87 | 26.15 | 25.80 | 26.14 | 2,615,356 | +0.05(+0.18%) |
Mar 14, 2023 | 25.83 | 26.12 | 25.62 | 26.10 | 2,855,435 | +0.53(+2.07%) |
Mar 13, 2023 | 25.86 | 26.30 | 25.40 | 25.57 | 3,164,036 | -0.56(-2.13%) |
Mar 10, 2023 | 26.31 | 26.40 | 26.04 | 26.12 | 1,492,147 | -0.12(-0.44%) |
Mar 09, 2023 | 26.50 | 26.59 | 26.14 | 26.24 | 1,449,602 | -0.10(-0.36%) |
Mar 08, 2023 | 26.78 | 26.78 | 26.16 | 26.34 | 1,588,621 | -0.30(-1.12%) |
Mar 07, 2023 | 26.83 | 26.93 | 26.41 | 26.63 | 1,299,755 | -0.20(-0.75%) |
Mar 06, 2023 | 26.83 | 26.91 | 26.62 | 26.83 | 1,740,214 | -0.03(-0.11%) |
Mar 03, 2023 | 26.72 | 26.93 | 26.58 | 26.86 | 1,526,046 | +0.21(+0.79%) |
Mar 02, 2023 | 26.34 | 26.67 | 26.30 | 26.65 | 1,365,749 | +0.34(+1.28%) |