Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.23 | 24.72 | 24.18 | 24.51 | 845,947 | +0.17(+0.70%) |
Apr 27, 2023 | 24.27 | 24.40 | 24.11 | 24.34 | 528,024 | +0.30(+1.26%) |
Apr 26, 2023 | 24.05 | 24.29 | 23.98 | 24.04 | 739,864 | -0.03(-0.12%) |
Apr 25, 2023 | 24.57 | 24.61 | 24.07 | 24.07 | 492,407 | -0.70(-2.82%) |
Apr 24, 2023 | 24.76 | 25.01 | 24.63 | 24.77 | 593,172 | +0.08(+0.31%) |
Apr 21, 2023 | 24.67 | 24.73 | 24.35 | 24.69 | 813,366 | +0.13(+0.54%) |
Apr 20, 2023 | 24.62 | 24.82 | 24.49 | 24.56 | 808,475 | -0.33(-1.33%) |
Apr 19, 2023 | 24.70 | 25.11 | 24.70 | 24.89 | 1,088,563 | -0.07(-0.26%) |
Apr 18, 2023 | 25.30 | 25.30 | 24.90 | 24.95 | 838,760 | -0.16(-0.64%) |
Apr 17, 2023 | 24.87 | 25.19 | 24.80 | 25.11 | 547,314 | +0.08(+0.34%) |
Apr 14, 2023 | 24.86 | 25.19 | 24.60 | 25.03 | 892,555 | +0.28(+1.14%) |
Apr 13, 2023 | 24.79 | 24.93 | 24.65 | 24.75 | 1,093,373 | +0.04(+0.15%) |
Apr 12, 2023 | 25.62 | 25.69 | 24.64 | 24.71 | 817,539 | -0.55(-2.17%) |
Apr 11, 2023 | 25.07 | 25.34 | 24.94 | 25.26 | 948,079 | +0.50(+2.02%) |
Apr 10, 2023 | 24.55 | 24.97 | 24.45 | 24.76 | 949,709 | +0.23(+0.92%) |
Apr 06, 2023 | 24.12 | 24.60 | 24.00 | 24.53 | 1,239,693 | +0.41(+1.68%) |
Apr 05, 2023 | 24.43 | 24.57 | 23.88 | 24.12 | 1,150,104 | -0.56(-2.26%) |
Apr 04, 2023 | 25.08 | 25.08 | 24.42 | 24.68 | 1,317,255 | -0.34(-1.36%) |
Apr 03, 2023 | 25.04 | 25.16 | 24.67 | 25.02 | 1,253,463 | -0.14(-0.56%) |
Mar 31, 2023 | 24.63 | 25.22 | 24.54 | 25.16 | 1,428,149 | +0.71(+2.90%) |
Mar 30, 2023 | 24.68 | 24.76 | 24.39 | 24.45 | 859,374 | +0.02(+0.08%) |
Mar 29, 2023 | 24.71 | 24.71 | 24.01 | 24.43 | 1,053,670 | +0.06(+0.23%) |
Mar 28, 2023 | 24.49 | 24.68 | 24.26 | 24.38 | 948,448 | -0.19(-0.77%) |
Mar 27, 2023 | 24.63 | 24.69 | 24.19 | 24.57 | 1,602,730 | +0.42(+1.72%) |
Mar 24, 2023 | 23.47 | 24.22 | 23.46 | 24.15 | 1,704,553 | +0.36(+1.51%) |
Mar 23, 2023 | 24.02 | 24.41 | 23.63 | 23.79 | 1,503,528 | -0.07(-0.28%) |
Mar 22, 2023 | 24.37 | 24.77 | 23.82 | 23.86 | 1,665,572 | -0.55(-2.24%) |
Mar 21, 2023 | 24.24 | 24.49 | 24.10 | 24.41 | 1,042,693 | +0.77(+3.28%) |
Mar 20, 2023 | 24.03 | 24.18 | 23.47 | 23.63 | 1,439,995 | -0.09(-0.36%) |
Mar 17, 2023 | 24.07 | 24.07 | 23.64 | 23.72 | 4,412,420 | -0.63(-2.60%) |
Mar 16, 2023 | 23.74 | 24.63 | 23.55 | 24.35 | 1,219,381 | +0.30(+1.26%) |
Mar 15, 2023 | 23.35 | 24.06 | 23.09 | 24.05 | 1,939,730 | -0.21(-0.86%) |
Mar 14, 2023 | 24.77 | 25.18 | 23.93 | 24.26 | 1,541,005 | +0.26(+1.10%) |
Mar 13, 2023 | 23.57 | 24.30 | 23.16 | 23.99 | 2,292,731 | -0.08(-0.31%) |
Mar 10, 2023 | 24.82 | 24.82 | 23.71 | 24.07 | 1,262,451 | -0.83(-3.34%) |
Mar 09, 2023 | 25.41 | 25.62 | 24.85 | 24.90 | 1,312,764 | -0.51(-2.01%) |
Mar 08, 2023 | 24.89 | 25.60 | 24.89 | 25.41 | 1,763,259 | +0.42(+1.66%) |
Mar 07, 2023 | 25.39 | 25.84 | 24.98 | 24.99 | 1,083,827 | -0.48(-1.89%) |
Mar 06, 2023 | 25.92 | 26.33 | 25.40 | 25.47 | 1,680,698 | -0.42(-1.61%) |
Mar 03, 2023 | 25.94 | 25.96 | 25.54 | 25.89 | 1,229,665 | +0.16(+0.62%) |
Mar 02, 2023 | 25.68 | 25.79 | 25.31 | 25.73 | 1,477,259 | -0.24(-0.91%) |
Mar 01, 2023 | 25.84 | 25.99 | 25.47 | 25.96 | 1,272,194 | +0.03(+0.11%) |
Feb 28, 2023 | 25.79 | 26.10 | 25.74 | 25.94 | 1,577,429 | +0.17(+0.66%) |
Feb 27, 2023 | 26.15 | 26.15 | 25.56 | 25.77 | 749,869 | +0.01(+0.04%) |
Feb 24, 2023 | 25.63 | 25.82 | 25.39 | 25.76 | 776,198 | -0.34(-1.30%) |
Feb 23, 2023 | 26.37 | 26.52 | 25.67 | 26.10 | 869,768 | -0.07(-0.25%) |
Feb 22, 2023 | 26.25 | 26.51 | 25.97 | 26.16 | 1,355,734 | -0.01(-0.04%) |
Feb 21, 2023 | 27.01 | 27.16 | 26.16 | 26.17 | 1,270,050 | -1.28(-4.68%) |
Feb 17, 2023 | 26.89 | 27.58 | 26.66 | 27.46 | 1,768,931 | +0.49(+1.82%) |
Feb 16, 2023 | 26.38 | 27.30 | 26.14 | 26.97 | 1,264,852 | +0.08(+0.28%) |
Feb 15, 2023 | 26.48 | 26.97 | 26.48 | 26.89 | 712,346 | +0.19(+0.71%) |
Feb 14, 2023 | 26.64 | 26.95 | 26.26 | 26.70 | 728,085 | -0.16(-0.60%) |
Feb 13, 2023 | 26.21 | 26.88 | 26.00 | 26.86 | 698,814 | +0.60(+2.27%) |
Feb 10, 2023 | 26.08 | 26.40 | 25.88 | 26.27 | 1,009,199 | +0.02(+0.07%) |
Feb 09, 2023 | 27.06 | 27.23 | 26.12 | 26.25 | 947,133 | -0.58(-2.15%) |
Feb 08, 2023 | 26.92 | 27.19 | 26.61 | 26.83 | 1,221,537 | -0.30(-1.10%) |
Feb 07, 2023 | 26.68 | 27.24 | 26.43 | 27.12 | 1,353,951 | +0.36(+1.36%) |
Feb 06, 2023 | 27.11 | 27.24 | 26.35 | 26.76 | 1,729,412 | -0.38(-1.41%) |
Feb 03, 2023 | 27.34 | 27.84 | 26.56 | 27.14 | 2,560,584 | -0.74(-2.64%) |
Feb 02, 2023 | 26.13 | 29.15 | 26.01 | 27.88 | 4,967,244 | +3.29(+13.37%) |