Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.71 | 24.88 | 24.71 | 24.88 | 622 | +0.09(+0.37%) |
Apr 27, 2023 | 24.83 | 24.83 | 24.79 | 24.79 | 182 | +0.35(+1.44%) |
Apr 26, 2023 | 24.43 | 24.48 | 24.37 | 24.44 | 3,257 | +0.04(+0.15%) |
Apr 25, 2023 | 24.45 | 24.45 | 24.38 | 24.40 | 2,984 | -0.36(-1.45%) |
Apr 24, 2023 | 24.73 | 24.79 | 24.70 | 24.76 | 1,238 | +0.05(+0.19%) |
Apr 21, 2023 | 24.67 | 24.72 | 24.67 | 24.72 | 1,181 | -0.13(-0.53%) |
Apr 20, 2023 | 25.00 | 25.07 | 24.85 | 24.85 | 6,243 | -0.00(-0.02%) |
Apr 19, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 731 | -0.29(-1.17%) |
Apr 18, 2023 | 25.11 | 25.20 | 25.08 | 25.15 | 6,479 | -0.02(-0.09%) |
Apr 17, 2023 | 25.19 | 25.20 | 25.11 | 25.17 | 2,198 | -0.10(-0.39%) |
Apr 14, 2023 | 25.33 | 25.36 | 25.19 | 25.27 | 1,529 | -0.16(-0.63%) |
Apr 13, 2023 | 25.37 | 25.51 | 25.32 | 25.43 | 8,993 | +0.27(+1.08%) |
Apr 12, 2023 | 25.16 | 25.26 | 25.12 | 25.16 | 6,049 | +0.07(+0.29%) |
Apr 11, 2023 | 24.97 | 25.17 | 24.97 | 25.09 | 4,562 | +0.23(+0.91%) |
Apr 10, 2023 | 24.75 | 24.89 | 24.75 | 24.86 | 10,789 | +0.10(+0.40%) |
Apr 06, 2023 | 24.80 | 24.80 | 24.76 | 24.76 | 328 | -0.07(-0.28%) |
Apr 05, 2023 | 24.73 | 24.84 | 24.65 | 24.83 | 8,169 | -0.06(-0.26%) |
Apr 04, 2023 | 24.90 | 24.91 | 24.79 | 24.89 | 4,506 | -0.03(-0.14%) |
Apr 03, 2023 | 24.85 | 24.93 | 24.78 | 24.93 | 1,493 | +0.09(+0.36%) |
Mar 31, 2023 | 24.84 | 24.89 | 24.80 | 24.84 | 27,253 | +0.04(+0.17%) |
Mar 30, 2023 | 24.68 | 24.84 | 24.68 | 24.80 | 6,372 | +0.18(+0.75%) |
Mar 29, 2023 | 24.69 | 24.69 | 24.55 | 24.62 | 4,828 | +0.13(+0.51%) |
Mar 28, 2023 | 24.50 | 24.50 | 24.48 | 24.49 | 1,926 | +0.10(+0.43%) |
Mar 27, 2023 | 24.38 | 24.41 | 24.25 | 24.39 | 5,586 | -0.05(-0.21%) |
Mar 24, 2023 | 24.33 | 24.44 | 24.33 | 24.44 | 5,678 | -0.09(-0.35%) |
Mar 23, 2023 | 24.71 | 24.71 | 24.51 | 24.52 | 1,523 | +0.17(+0.71%) |
Mar 22, 2023 | 24.44 | 24.66 | 24.35 | 24.35 | 3,084 | +0.14(+0.57%) |
Mar 21, 2023 | 24.24 | 24.24 | 24.08 | 24.21 | 1,089 | +0.18(+0.74%) |
Mar 20, 2023 | 23.99 | 24.08 | 23.90 | 24.03 | 4,289 | +0.14(+0.58%) |
Mar 17, 2023 | 23.92 | 23.95 | 23.85 | 23.90 | 1,934 | -0.15(-0.63%) |
Mar 16, 2023 | 23.73 | 24.05 | 23.73 | 24.05 | 3,024 | +0.45(+1.89%) |
Mar 15, 2023 | 23.55 | 23.63 | 23.45 | 23.60 | 1,373 | -0.52(-2.15%) |
Mar 14, 2023 | 24.08 | 24.12 | 24.08 | 24.12 | 415 | -0.02(-0.10%) |
Mar 13, 2023 | 24.01 | 24.28 | 24.01 | 24.14 | 1,759 | +0.00(+0.00%) |
Mar 10, 2023 | 24.19 | 24.22 | 24.09 | 24.14 | 666 | -0.15(-0.62%) |
Mar 09, 2023 | 24.62 | 24.62 | 24.29 | 24.29 | 107,367 | -0.42(-1.69%) |
Mar 08, 2023 | 24.74 | 24.76 | 24.69 | 24.71 | 2,625 | +0.18(+0.74%) |
Mar 07, 2023 | 24.77 | 24.77 | 24.53 | 24.53 | 345 | -0.34(-1.36%) |
Mar 06, 2023 | 24.93 | 24.98 | 24.87 | 24.87 | 7,774 | +0.00(+0.00%) |
Mar 03, 2023 | 24.65 | 24.95 | 24.65 | 24.87 | 7,960 | +0.30(+1.23%) |
Mar 02, 2023 | 24.35 | 24.63 | 24.35 | 24.56 | 5,595 | -0.04(-0.14%) |
Mar 01, 2023 | 24.56 | 24.66 | 24.56 | 24.60 | 4,289 | +0.39(+1.63%) |
Feb 28, 2023 | 24.24 | 24.33 | 24.21 | 24.21 | 2,799 | -0.16(-0.66%) |
Feb 27, 2023 | 24.37 | 24.43 | 24.29 | 24.37 | 2,349 | +0.08(+0.31%) |
Feb 24, 2023 | 24.23 | 24.32 | 24.23 | 24.29 | 1,793 | -0.56(-2.23%) |
Feb 23, 2023 | 24.95 | 24.95 | 24.67 | 24.85 | 3,968 | +0.34(+1.37%) |
Feb 22, 2023 | 24.53 | 24.67 | 24.50 | 24.51 | 8,307 | -0.15(-0.60%) |
Feb 21, 2023 | 24.83 | 24.90 | 24.64 | 24.66 | 1,350 | -0.36(-1.44%) |
Feb 17, 2023 | 24.96 | 25.02 | 24.93 | 25.02 | 8,552 | -0.08(-0.31%) |
Feb 16, 2023 | 25.27 | 25.27 | 25.09 | 25.09 | 2,709 | +0.03(+0.11%) |
Feb 15, 2023 | 25.03 | 25.09 | 24.89 | 25.07 | 59,925 | -0.29(-1.15%) |
Feb 14, 2023 | 25.43 | 25.43 | 25.28 | 25.36 | 4,073 | +0.04(+0.17%) |
Feb 13, 2023 | 25.27 | 25.36 | 25.27 | 25.32 | 1,600 | +0.13(+0.51%) |
Feb 10, 2023 | 25.18 | 25.22 | 25.12 | 25.19 | 5,244 | +0.01(+0.02%) |
Feb 09, 2023 | 25.40 | 25.41 | 25.17 | 25.18 | 6,529 | -0.05(-0.21%) |
Feb 08, 2023 | 25.26 | 25.27 | 25.23 | 25.23 | 635 | +0.04(+0.15%) |
Feb 07, 2023 | 24.99 | 25.20 | 24.99 | 25.20 | 1,112 | +0.13(+0.53%) |
Feb 06, 2023 | 24.98 | 25.12 | 24.98 | 25.06 | 3,206 | -0.34(-1.33%) |
Feb 03, 2023 | 25.56 | 25.56 | 25.40 | 25.40 | 1,520 | -0.48(-1.85%) |
Feb 02, 2023 | 25.83 | 25.94 | 25.75 | 25.88 | 7,277 | +0.05(+0.18%) |