Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.88 | 24.97 | 24.78 | 24.88 | 51,017 | -0.11(-0.42%) |
May 30, 2023 | 25.00 | 25.09 | 24.94 | 24.98 | 49,536 | -0.08(-0.31%) |
May 26, 2023 | 24.72 | 25.14 | 24.72 | 25.06 | 79,785 | +0.27(+1.08%) |
May 25, 2023 | 24.84 | 24.88 | 24.68 | 24.79 | 108,514 | -0.02(-0.08%) |
May 24, 2023 | 24.96 | 24.96 | 24.74 | 24.81 | 57,689 | -0.19(-0.77%) |
May 23, 2023 | 25.12 | 25.27 | 25.00 | 25.00 | 56,032 | -0.21(-0.83%) |
May 22, 2023 | 25.23 | 25.32 | 25.16 | 25.21 | 35,843 | -0.03(-0.11%) |
May 19, 2023 | 25.28 | 25.29 | 25.12 | 25.24 | 39,057 | +0.01(+0.04%) |
May 18, 2023 | 25.08 | 25.26 | 25.07 | 25.23 | 38,077 | +0.13(+0.53%) |
May 17, 2023 | 24.87 | 25.14 | 24.82 | 25.10 | 41,726 | +0.31(+1.24%) |
May 16, 2023 | 24.96 | 24.99 | 24.79 | 24.79 | 37,395 | -0.25(-0.99%) |
May 15, 2023 | 24.87 | 25.07 | 24.87 | 25.04 | 40,012 | +0.14(+0.58%) |
May 12, 2023 | 24.96 | 24.96 | 24.79 | 24.89 | 32,795 | +0.04(+0.15%) |
May 11, 2023 | 24.83 | 24.92 | 24.77 | 24.86 | 79,772 | -0.08(-0.31%) |
May 10, 2023 | 25.16 | 25.21 | 24.84 | 24.93 | 168,340 | -0.04(-0.15%) |
May 09, 2023 | 25.07 | 25.17 | 24.93 | 24.97 | 71,564 | -0.19(-0.76%) |
May 08, 2023 | 25.21 | 25.28 | 25.10 | 25.16 | 39,982 | -0.01(-0.04%) |
May 05, 2023 | 25.11 | 25.35 | 25.11 | 25.17 | 58,651 | +0.21(+0.84%) |
May 04, 2023 | 25.16 | 25.16 | 24.93 | 24.96 | 33,975 | -0.33(-1.32%) |
May 03, 2023 | 25.41 | 25.56 | 25.30 | 25.30 | 53,634 | -0.10(-0.38%) |
May 02, 2023 | 25.73 | 25.78 | 25.31 | 25.39 | 64,994 | -0.28(-1.08%) |
May 01, 2023 | 25.72 | 25.84 | 25.67 | 25.67 | 39,635 | -0.02(-0.07%) |
Apr 28, 2023 | 25.43 | 25.79 | 25.37 | 25.69 | 46,069 | +0.18(+0.71%) |
Apr 27, 2023 | 25.16 | 25.61 | 25.16 | 25.51 | 44,046 | +0.39(+1.56%) |
Apr 26, 2023 | 25.15 | 25.35 | 25.09 | 25.11 | 47,283 | -0.10(-0.38%) |
Apr 25, 2023 | 25.50 | 25.50 | 25.19 | 25.21 | 57,022 | -0.32(-1.24%) |
Apr 24, 2023 | 25.54 | 25.59 | 25.46 | 25.53 | 49,392 | +0.01(+0.04%) |
Apr 21, 2023 | 25.61 | 25.65 | 25.43 | 25.52 | 59,658 | -0.03(-0.11%) |
Apr 20, 2023 | 25.61 | 25.68 | 25.51 | 25.54 | 52,336 | -0.17(-0.67%) |
Apr 19, 2023 | 25.66 | 25.79 | 25.66 | 25.72 | 40,807 | -0.03(-0.11%) |
Apr 18, 2023 | 25.74 | 25.92 | 25.65 | 25.75 | 43,771 | +0.06(+0.22%) |
Apr 17, 2023 | 25.46 | 25.75 | 25.46 | 25.69 | 37,548 | +0.11(+0.41%) |
Apr 14, 2023 | 25.90 | 25.92 | 25.54 | 25.58 | 65,640 | -0.20(-0.78%) |
Apr 13, 2023 | 25.37 | 25.83 | 25.37 | 25.78 | 40,493 | +0.42(+1.66%) |
Apr 12, 2023 | 25.51 | 25.62 | 25.33 | 25.36 | 48,239 | -0.10(-0.38%) |
Apr 11, 2023 | 25.46 | 25.60 | 25.42 | 25.46 | 45,750 | +0.09(+0.34%) |
Apr 10, 2023 | 25.25 | 25.42 | 25.22 | 25.37 | 50,794 | +0.07(+0.26%) |
Apr 06, 2023 | 25.30 | 25.38 | 25.10 | 25.31 | 52,214 | +0.02(+0.08%) |
Apr 05, 2023 | 25.31 | 25.34 | 25.13 | 25.29 | 52,528 | -0.01(-0.04%) |
Apr 04, 2023 | 25.51 | 25.53 | 25.27 | 25.30 | 56,750 | -0.25(-0.97%) |
Apr 03, 2023 | 25.51 | 25.65 | 25.43 | 25.54 | 57,389 | +0.14(+0.56%) |
Mar 31, 2023 | 25.02 | 25.46 | 25.02 | 25.40 | 53,220 | +0.30(+1.18%) |
Mar 30, 2023 | 25.18 | 25.22 | 25.05 | 25.10 | 59,545 | +0.11(+0.46%) |
Mar 29, 2023 | 24.88 | 25.01 | 24.80 | 24.99 | 78,810 | +0.28(+1.12%) |
Mar 28, 2023 | 24.75 | 24.83 | 24.52 | 24.71 | 51,570 | -0.06(-0.23%) |
Mar 27, 2023 | 24.88 | 24.89 | 24.73 | 24.77 | 59,971 | +0.06(+0.23%) |
Mar 24, 2023 | 24.64 | 24.81 | 24.59 | 24.71 | 79,019 | +0.06(+0.23%) |
Mar 23, 2023 | 24.77 | 25.12 | 24.57 | 24.66 | 67,648 | -0.01(-0.04%) |
Mar 22, 2023 | 24.99 | 25.17 | 24.66 | 24.66 | 69,975 | -0.33(-1.30%) |
Mar 21, 2023 | 25.09 | 25.14 | 24.85 | 24.99 | 102,358 | +0.27(+1.08%) |
Mar 20, 2023 | 24.50 | 24.79 | 24.50 | 24.72 | 61,842 | +0.24(+0.98%) |
Mar 17, 2023 | 24.68 | 24.80 | 24.47 | 24.48 | 77,679 | -0.21(-0.85%) |
Mar 16, 2023 | 24.38 | 24.77 | 24.31 | 24.69 | 84,478 | +0.16(+0.66%) |
Mar 15, 2023 | 24.49 | 24.57 | 24.27 | 24.53 | 52,281 | -0.22(-0.89%) |
Mar 14, 2023 | 24.78 | 25.01 | 24.61 | 24.75 | 61,476 | +0.23(+0.94%) |
Mar 13, 2023 | 24.33 | 24.71 | 24.32 | 24.52 | 66,803 | -0.11(-0.47%) |
Mar 10, 2023 | 24.96 | 25.05 | 24.50 | 24.64 | 60,055 | -0.40(-1.61%) |
Mar 09, 2023 | 25.40 | 25.56 | 25.02 | 25.04 | 56,842 | -0.39(-1.53%) |
Mar 08, 2023 | 25.44 | 25.59 | 25.32 | 25.43 | 27,791 | -0.06(-0.22%) |
Mar 07, 2023 | 25.79 | 25.79 | 25.41 | 25.48 | 53,309 | -0.29(-1.14%) |
Mar 06, 2023 | 25.83 | 25.93 | 25.75 | 25.78 | 32,741 | +0.02(+0.07%) |
Mar 03, 2023 | 25.57 | 25.82 | 25.57 | 25.76 | 32,036 | +0.22(+0.85%) |
Mar 02, 2023 | 25.31 | 25.60 | 25.25 | 25.54 | 62,916 | +0.17(+0.67%) |