Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.14 | 25.20 | 25.14 | 25.14 | 18,572 | +0.25(+1.02%) |
Apr 27, 2023 | 24.75 | 24.99 | 24.74 | 24.89 | 27,578 | +0.11(+0.42%) |
Apr 26, 2023 | 25.24 | 25.24 | 24.77 | 24.78 | 211,542 | -0.09(-0.36%) |
Apr 25, 2023 | 25.10 | 25.10 | 24.87 | 24.87 | 20,995 | -0.47(-1.85%) |
Apr 24, 2023 | 25.39 | 25.39 | 25.23 | 25.34 | 14,457 | +0.29(+1.16%) |
Apr 21, 2023 | 25.16 | 25.16 | 24.98 | 25.05 | 51,334 | -0.22(-0.87%) |
Apr 20, 2023 | 25.19 | 25.31 | 25.13 | 25.27 | 16,900 | +0.45(+1.81%) |
Apr 19, 2023 | 24.86 | 24.94 | 24.81 | 24.82 | 14,933 | +0.07(+0.28%) |
Apr 18, 2023 | 24.68 | 24.75 | 24.53 | 24.75 | 18,991 | +0.91(+3.84%) |
Apr 17, 2023 | 23.98 | 24.01 | 23.76 | 23.84 | 55,217 | -1.06(-4.28%) |
Apr 14, 2023 | 24.92 | 24.95 | 24.65 | 24.90 | 20,639 | -1.66(-6.25%) |
Apr 13, 2023 | 26.63 | 27.24 | 26.50 | 26.56 | 24,121 | -0.02(-0.08%) |
Apr 12, 2023 | 26.43 | 26.82 | 25.80 | 26.58 | 20,873 | +0.18(+0.68%) |
Apr 11, 2023 | 26.26 | 26.40 | 26.09 | 26.40 | 52,243 | +0.10(+0.38%) |
Apr 10, 2023 | 26.10 | 26.53 | 25.11 | 26.30 | 38,069 | +0.22(+0.84%) |
Apr 06, 2023 | 25.94 | 26.11 | 25.94 | 26.08 | 16,819 | +0.41(+1.62%) |
Apr 05, 2023 | 25.65 | 25.83 | 25.56 | 25.66 | 20,737 | -0.19(-0.72%) |
Apr 04, 2023 | 25.88 | 25.91 | 25.81 | 25.85 | 23,440 | +0.34(+1.33%) |
Apr 03, 2023 | 25.38 | 25.58 | 25.38 | 25.51 | 31,463 | -0.17(-0.66%) |
Mar 31, 2023 | 25.59 | 25.68 | 25.57 | 25.68 | 34,785 | +0.18(+0.71%) |
Mar 30, 2023 | 25.62 | 25.62 | 25.40 | 25.50 | 26,023 | +0.12(+0.47%) |
Mar 29, 2023 | 25.32 | 25.55 | 25.17 | 25.38 | 13,594 | +0.38(+1.52%) |
Mar 28, 2023 | 24.89 | 25.05 | 24.85 | 25.00 | 38,343 | -0.11(-0.44%) |
Mar 27, 2023 | 24.90 | 25.13 | 24.90 | 25.11 | 24,708 | +0.33(+1.33%) |
Mar 24, 2023 | 24.46 | 24.78 | 24.46 | 24.78 | 33,413 | +0.12(+0.49%) |
Mar 23, 2023 | 25.02 | 25.05 | 24.54 | 24.66 | 11,174 | -0.27(-1.08%) |
Mar 22, 2023 | 25.19 | 25.30 | 24.93 | 24.93 | 30,880 | -0.22(-0.87%) |
Mar 21, 2023 | 25.04 | 25.16 | 24.93 | 25.15 | 29,758 | +1.10(+4.57%) |
Mar 20, 2023 | 23.78 | 24.27 | 23.78 | 24.05 | 26,506 | +0.43(+1.82%) |
Mar 17, 2023 | 23.72 | 23.78 | 23.58 | 23.62 | 35,199 | -0.68(-2.82%) |
Mar 16, 2023 | 23.66 | 24.38 | 23.58 | 24.30 | 28,927 | +0.70(+2.99%) |
Mar 15, 2023 | 23.81 | 23.91 | 23.41 | 23.60 | 41,676 | -1.35(-5.41%) |
Mar 14, 2023 | 25.04 | 25.08 | 24.87 | 24.95 | 23,877 | -0.11(-0.44%) |
Mar 13, 2023 | 24.87 | 25.16 | 24.84 | 25.06 | 35,015 | -0.72(-2.79%) |
Mar 10, 2023 | 25.86 | 26.01 | 25.56 | 25.78 | 21,654 | -0.28(-1.07%) |
Mar 09, 2023 | 26.09 | 26.19 | 25.99 | 26.06 | 28,653 | -0.16(-0.61%) |
Mar 08, 2023 | 26.30 | 26.30 | 26.16 | 26.22 | 16,282 | +0.17(+0.65%) |
Mar 07, 2023 | 26.25 | 26.25 | 26.00 | 26.05 | 19,218 | -0.40(-1.51%) |
Mar 06, 2023 | 26.36 | 26.52 | 26.35 | 26.45 | 43,817 | +0.27(+1.03%) |
Mar 03, 2023 | 26.02 | 26.20 | 25.94 | 26.18 | 15,041 | +0.12(+0.46%) |
Mar 02, 2023 | 25.86 | 26.06 | 25.82 | 26.06 | 21,316 | +0.12(+0.46%) |
Mar 01, 2023 | 26.04 | 26.08 | 25.80 | 25.94 | 32,820 | -0.09(-0.35%) |
Feb 28, 2023 | 26.16 | 26.16 | 26.01 | 26.03 | 15,397 | +0.03(+0.12%) |
Feb 27, 2023 | 26.07 | 26.08 | 25.96 | 26.00 | 59,867 | +0.19(+0.74%) |
Feb 24, 2023 | 25.77 | 25.83 | 25.71 | 25.81 | 9,456 | -0.19(-0.73%) |
Feb 23, 2023 | 25.91 | 26.02 | 25.84 | 26.00 | 32,410 | +0.00(+0.00%) |
Feb 22, 2023 | 26.00 | 26.14 | 25.92 | 26.00 | 24,070 | -0.01(-0.03%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.85 | 26.01 | 22,184 | +0.01(+0.03%) |
Feb 17, 2023 | 25.71 | 26.00 | 25.71 | 26.00 | 12,359 | +0.00(+0.00%) |
Feb 16, 2023 | 25.87 | 26.00 | 25.83 | 26.00 | 8,702 | +0.09(+0.33%) |
Feb 15, 2023 | 25.83 | 25.95 | 25.79 | 25.91 | 19,079 | +0.05(+0.20%) |
Feb 14, 2023 | 25.79 | 25.97 | 25.74 | 25.86 | 16,989 | +0.03(+0.12%) |
Feb 13, 2023 | 25.69 | 25.85 | 25.69 | 25.83 | 16,179 | +0.36(+1.41%) |
Feb 10, 2023 | 25.48 | 25.49 | 25.27 | 25.47 | 10,866 | -0.22(-0.84%) |
Feb 09, 2023 | 25.77 | 25.82 | 25.65 | 25.69 | 23,968 | +0.01(+0.04%) |
Feb 08, 2023 | 25.73 | 25.82 | 25.61 | 25.68 | 165,518 | +0.14(+0.57%) |
Feb 07, 2023 | 25.20 | 25.54 | 25.18 | 25.54 | 30,227 | +0.38(+1.49%) |
Feb 06, 2023 | 25.05 | 25.18 | 25.05 | 25.16 | 16,378 | -0.25(-0.98%) |
Feb 03, 2023 | 25.51 | 25.54 | 25.36 | 25.41 | 20,544 | -0.49(-1.89%) |
Feb 02, 2023 | 26.01 | 26.13 | 25.80 | 25.90 | 14,124 | -0.15(-0.58%) |