Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.91 | 25.22 | 24.91 | 25.22 | 1,708,631 | +0.27(+1.06%) |
Apr 27, 2023 | 24.70 | 24.96 | 24.62 | 24.95 | 595,550 | +0.38(+1.56%) |
Apr 26, 2023 | 24.86 | 24.86 | 24.53 | 24.57 | 728,203 | -0.19(-0.75%) |
Apr 25, 2023 | 25.01 | 25.09 | 24.73 | 24.75 | 841,762 | -0.33(-1.33%) |
Apr 24, 2023 | 25.06 | 25.16 | 25.01 | 25.09 | 673,777 | +0.03(+0.12%) |
Apr 21, 2023 | 25.11 | 25.11 | 24.94 | 25.06 | 637,047 | -0.02(-0.08%) |
Apr 20, 2023 | 25.04 | 25.16 | 24.98 | 25.08 | 732,355 | -0.09(-0.35%) |
Apr 19, 2023 | 24.99 | 25.19 | 24.99 | 25.17 | 758,483 | +0.13(+0.51%) |
Apr 18, 2023 | 25.00 | 25.05 | 24.92 | 25.04 | 1,538,084 | +0.14(+0.55%) |
Apr 17, 2023 | 24.85 | 24.91 | 24.76 | 24.90 | 743,456 | +0.12(+0.48%) |
Apr 14, 2023 | 24.82 | 24.89 | 24.66 | 24.78 | 698,777 | -0.06(-0.24%) |
Apr 13, 2023 | 24.68 | 24.87 | 24.61 | 24.84 | 869,143 | +0.21(+0.84%) |
Apr 12, 2023 | 24.78 | 24.78 | 24.59 | 24.64 | 818,493 | +0.00(+0.00%) |
Apr 11, 2023 | 24.68 | 24.71 | 24.60 | 24.64 | 691,352 | +0.04(+0.16%) |
Apr 10, 2023 | 24.46 | 24.60 | 24.41 | 24.60 | 438,022 | +0.12(+0.48%) |
Apr 06, 2023 | 24.49 | 24.51 | 24.39 | 24.48 | 679,370 | +0.00(+0.00%) |
Apr 05, 2023 | 24.48 | 24.51 | 24.38 | 24.48 | 609,076 | -0.03(-0.12%) |
Apr 04, 2023 | 24.79 | 24.79 | 24.42 | 24.51 | 494,743 | -0.22(-0.87%) |
Apr 03, 2023 | 24.60 | 24.74 | 24.56 | 24.72 | 666,294 | +0.22(+0.88%) |
Mar 31, 2023 | 24.35 | 24.52 | 24.31 | 24.51 | 455,769 | +0.24(+0.97%) |
Mar 30, 2023 | 24.29 | 24.29 | 24.17 | 24.27 | 967,691 | +0.16(+0.66%) |
Mar 29, 2023 | 24.05 | 24.12 | 24.00 | 24.11 | 1,029,249 | +0.30(+1.27%) |
Mar 28, 2023 | 23.77 | 23.85 | 23.71 | 23.81 | 1,587,272 | +0.03(+0.12%) |
Mar 27, 2023 | 23.87 | 23.89 | 23.72 | 23.78 | 736,862 | +0.07(+0.29%) |
Mar 24, 2023 | 23.46 | 23.71 | 23.34 | 23.71 | 539,515 | +0.19(+0.79%) |
Mar 23, 2023 | 23.65 | 23.85 | 23.36 | 23.53 | 983,748 | +0.05(+0.21%) |
Mar 22, 2023 | 23.94 | 24.02 | 23.48 | 23.48 | 584,330 | -0.43(-1.80%) |
Mar 21, 2023 | 23.92 | 23.97 | 23.79 | 23.91 | 368,814 | +0.23(+0.99%) |
Mar 20, 2023 | 23.53 | 23.69 | 23.50 | 23.67 | 505,005 | +0.24(+1.04%) |
Mar 17, 2023 | 23.71 | 23.71 | 23.34 | 23.43 | 536,071 | -0.35(-1.48%) |
Mar 16, 2023 | 23.21 | 23.79 | 23.21 | 23.78 | 678,158 | +0.40(+1.72%) |
Mar 15, 2023 | 23.38 | 23.38 | 23.06 | 23.38 | 1,215,971 | -0.31(-1.32%) |
Mar 14, 2023 | 23.72 | 23.86 | 23.46 | 23.69 | 674,333 | +0.26(+1.13%) |
Mar 13, 2023 | 23.28 | 23.67 | 23.18 | 23.43 | 784,262 | -0.08(-0.33%) |
Mar 10, 2023 | 23.75 | 23.91 | 23.42 | 23.51 | 838,415 | -0.23(-0.99%) |
Mar 09, 2023 | 24.17 | 24.26 | 23.70 | 23.74 | 825,681 | -0.30(-1.26%) |
Mar 08, 2023 | 24.07 | 24.09 | 23.90 | 24.05 | 717,894 | +0.00(+0.00%) |
Mar 07, 2023 | 24.45 | 24.45 | 24.02 | 24.05 | 997,890 | -0.38(-1.56%) |
Mar 06, 2023 | 24.44 | 24.53 | 24.38 | 24.43 | 469,210 | +0.03(+0.12%) |
Mar 03, 2023 | 24.11 | 24.42 | 24.08 | 24.40 | 506,604 | +0.36(+1.51%) |
Mar 02, 2023 | 23.75 | 24.07 | 23.72 | 24.04 | 529,608 | +0.21(+0.86%) |
Mar 01, 2023 | 23.86 | 23.95 | 23.78 | 23.83 | 680,582 | -0.04(-0.16%) |
Feb 28, 2023 | 23.94 | 24.01 | 23.86 | 23.87 | 643,026 | -0.06(-0.25%) |
Feb 27, 2023 | 24.04 | 24.09 | 23.88 | 23.93 | 413,858 | +0.11(+0.45%) |
Feb 24, 2023 | 23.71 | 23.87 | 23.62 | 23.82 | 861,421 | -0.13(-0.53%) |
Feb 23, 2023 | 24.04 | 24.05 | 23.69 | 23.95 | 664,174 | +0.08(+0.33%) |
Feb 22, 2023 | 23.93 | 24.02 | 23.78 | 23.87 | 755,308 | -0.03(-0.12%) |
Feb 21, 2023 | 24.15 | 24.19 | 23.86 | 23.90 | 756,155 | -0.37(-1.53%) |
Feb 17, 2023 | 24.28 | 24.29 | 24.11 | 24.27 | 450,713 | -0.10(-0.40%) |
Feb 16, 2023 | 24.40 | 24.58 | 24.31 | 24.37 | 600,465 | -0.24(-0.99%) |
Feb 15, 2023 | 24.47 | 24.61 | 24.37 | 24.61 | 600,483 | +0.01(+0.04%) |
Feb 14, 2023 | 24.57 | 24.72 | 24.41 | 24.60 | 461,997 | -0.02(-0.08%) |
Feb 13, 2023 | 24.44 | 24.62 | 24.38 | 24.62 | 640,154 | +0.27(+1.13%) |
Feb 10, 2023 | 24.20 | 24.35 | 24.15 | 24.35 | 484,215 | +0.17(+0.69%) |
Feb 09, 2023 | 24.56 | 24.56 | 24.12 | 24.18 | 694,112 | -0.18(-0.72%) |
Feb 08, 2023 | 24.54 | 24.54 | 24.33 | 24.36 | 538,816 | -0.21(-0.84%) |
Feb 07, 2023 | 24.28 | 24.61 | 24.20 | 24.56 | 537,219 | +0.25(+1.05%) |
Feb 06, 2023 | 24.24 | 24.34 | 24.17 | 24.31 | 563,197 | -0.03(-0.12%) |
Feb 03, 2023 | 24.42 | 24.55 | 24.29 | 24.34 | 586,629 | -0.23(-0.92%) |
Feb 02, 2023 | 24.53 | 24.64 | 24.31 | 24.56 | 1,314,967 | +0.22(+0.88%) |