Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.27 | 26.74 | 26.10 | 26.64 | 36,810 | +0.44(+1.66%) |
Apr 27, 2023 | 25.99 | 26.29 | 25.77 | 26.20 | 26,620 | +0.36(+1.38%) |
Apr 26, 2023 | 26.39 | 26.52 | 25.61 | 25.85 | 35,923 | -0.68(-2.55%) |
Apr 25, 2023 | 26.88 | 26.88 | 26.40 | 26.52 | 23,324 | -0.63(-2.33%) |
Apr 24, 2023 | 26.85 | 27.18 | 26.72 | 27.15 | 10,696 | +0.14(+0.53%) |
Apr 21, 2023 | 26.89 | 27.06 | 26.68 | 27.01 | 7,415 | +0.28(+1.06%) |
Apr 20, 2023 | 26.74 | 26.86 | 26.63 | 26.73 | 5,360 | -0.27(-0.99%) |
Apr 19, 2023 | 27.10 | 27.15 | 26.93 | 26.99 | 12,461 | -0.30(-1.11%) |
Apr 18, 2023 | 27.24 | 27.39 | 27.24 | 27.30 | 9,036 | -0.06(-0.23%) |
Apr 17, 2023 | 27.35 | 27.55 | 27.22 | 27.36 | 5,989 | -0.10(-0.36%) |
Apr 14, 2023 | 27.34 | 27.67 | 27.18 | 27.46 | 14,017 | +0.01(+0.03%) |
Apr 13, 2023 | 27.21 | 27.59 | 27.11 | 27.45 | 33,663 | +0.21(+0.78%) |
Apr 12, 2023 | 27.38 | 27.64 | 26.71 | 27.23 | 51,353 | +0.01(+0.03%) |
Apr 11, 2023 | 26.39 | 27.22 | 26.39 | 27.22 | 21,728 | +0.82(+3.10%) |
Apr 10, 2023 | 26.28 | 26.83 | 26.28 | 26.41 | 19,123 | +0.19(+0.71%) |
Apr 06, 2023 | 26.46 | 26.49 | 26.04 | 26.22 | 38,309 | -0.11(-0.41%) |
Apr 05, 2023 | 25.93 | 26.34 | 25.89 | 26.33 | 23,800 | +0.26(+0.99%) |
Apr 04, 2023 | 26.79 | 26.79 | 25.85 | 26.07 | 19,247 | -0.59(-2.20%) |
Apr 03, 2023 | 25.97 | 26.75 | 25.97 | 26.66 | 17,224 | +0.95(+3.70%) |
Mar 31, 2023 | 25.67 | 25.79 | 25.35 | 25.70 | 15,047 | +0.12(+0.45%) |
Mar 30, 2023 | 25.60 | 25.68 | 25.44 | 25.59 | 11,978 | +0.17(+0.66%) |
Mar 29, 2023 | 25.05 | 25.56 | 25.05 | 25.42 | 14,755 | +0.44(+1.78%) |
Mar 28, 2023 | 24.67 | 25.05 | 24.67 | 24.97 | 15,576 | +0.43(+1.74%) |
Mar 27, 2023 | 24.01 | 24.59 | 24.01 | 24.55 | 30,164 | +0.81(+3.41%) |
Mar 24, 2023 | 23.37 | 23.91 | 23.12 | 23.74 | 12,165 | +0.23(+0.98%) |
Mar 23, 2023 | 24.63 | 24.97 | 23.47 | 23.51 | 21,579 | -0.93(-3.79%) |
Mar 22, 2023 | 24.83 | 24.96 | 24.43 | 24.43 | 19,210 | -0.26(-1.04%) |
Mar 21, 2023 | 24.57 | 25.31 | 24.57 | 24.69 | 11,797 | +0.54(+2.25%) |
Mar 20, 2023 | 24.20 | 24.67 | 24.09 | 24.15 | 24,414 | +0.05(+0.22%) |
Mar 17, 2023 | 24.27 | 24.27 | 23.71 | 24.09 | 8,790 | -0.33(-1.35%) |
Mar 16, 2023 | 23.98 | 24.43 | 23.24 | 24.42 | 24,492 | +0.07(+0.29%) |
Mar 15, 2023 | 24.62 | 25.14 | 24.06 | 24.35 | 25,925 | -1.14(-4.47%) |
Mar 14, 2023 | 25.37 | 26.09 | 25.34 | 25.49 | 47,467 | +0.32(+1.27%) |
Mar 13, 2023 | 25.14 | 25.69 | 24.75 | 25.17 | 42,946 | -0.27(-1.05%) |
Mar 10, 2023 | 26.08 | 26.21 | 25.44 | 25.44 | 14,364 | -0.67(-2.56%) |
Mar 09, 2023 | 26.52 | 26.88 | 26.10 | 26.10 | 14,280 | -0.50(-1.87%) |
Mar 08, 2023 | 26.65 | 26.88 | 26.38 | 26.60 | 11,937 | -0.17(-0.63%) |
Mar 07, 2023 | 27.06 | 27.08 | 26.72 | 26.77 | 30,143 | -0.37(-1.38%) |
Mar 06, 2023 | 27.11 | 27.38 | 27.11 | 27.14 | 19,324 | -0.03(-0.10%) |
Mar 03, 2023 | 26.55 | 27.36 | 26.55 | 27.17 | 22,565 | +0.43(+1.60%) |
Mar 02, 2023 | 26.61 | 27.01 | 26.35 | 26.74 | 38,742 | +0.13(+0.50%) |
Mar 01, 2023 | 26.50 | 26.85 | 26.44 | 26.61 | 28,643 | +0.08(+0.30%) |
Feb 28, 2023 | 27.11 | 27.18 | 26.53 | 26.53 | 22,784 | -0.30(-1.13%) |
Feb 27, 2023 | 26.58 | 26.92 | 26.58 | 26.83 | 16,837 | +0.20(+0.73%) |
Feb 24, 2023 | 26.55 | 26.75 | 26.44 | 26.64 | 17,715 | -0.12(-0.47%) |
Feb 23, 2023 | 26.86 | 26.92 | 26.57 | 26.76 | 27,358 | +0.17(+0.64%) |
Feb 22, 2023 | 26.40 | 26.74 | 26.14 | 26.59 | 21,983 | +0.11(+0.40%) |
Feb 21, 2023 | 26.69 | 26.89 | 26.11 | 26.49 | 22,305 | -0.39(-1.46%) |
Feb 17, 2023 | 27.56 | 27.56 | 26.74 | 26.88 | 39,914 | -0.71(-2.58%) |
Feb 16, 2023 | 27.26 | 27.68 | 27.26 | 27.59 | 9,755 | +0.09(+0.32%) |
Feb 15, 2023 | 27.42 | 27.58 | 27.26 | 27.50 | 8,751 | +0.02(+0.06%) |
Feb 14, 2023 | 27.16 | 27.61 | 27.09 | 27.48 | 10,385 | +0.23(+0.83%) |
Feb 13, 2023 | 26.88 | 27.50 | 26.88 | 27.26 | 8,438 | +0.30(+1.10%) |
Feb 10, 2023 | 26.70 | 27.05 | 26.70 | 26.96 | 7,092 | +0.39(+1.48%) |
Feb 09, 2023 | 26.78 | 27.08 | 26.48 | 26.57 | 6,998 | -0.23(-0.85%) |
Feb 08, 2023 | 26.72 | 26.86 | 26.71 | 26.79 | 6,037 | +0.19(+0.72%) |
Feb 07, 2023 | 26.66 | 26.87 | 26.60 | 26.60 | 15,180 | -0.14(-0.52%) |
Feb 06, 2023 | 26.81 | 27.03 | 26.61 | 26.74 | 9,178 | -0.11(-0.42%) |
Feb 03, 2023 | 27.18 | 27.40 | 26.85 | 26.85 | 9,792 | -0.26(-0.97%) |
Feb 02, 2023 | 26.82 | 27.37 | 26.82 | 27.12 | 7,769 | +0.24(+0.88%) |