Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.30 | 25.09 | 24.30 | 24.98 | 149,107 | +0.23(+0.93%) |
Apr 27, 2023 | 24.48 | 24.79 | 24.48 | 24.75 | 228,714 | +0.37(+1.52%) |
Apr 26, 2023 | 24.44 | 24.50 | 24.31 | 24.38 | 204,812 | +0.17(+0.70%) |
Apr 25, 2023 | 24.37 | 24.58 | 24.20 | 24.21 | 43,467 | -0.36(-1.47%) |
Apr 24, 2023 | 24.45 | 24.64 | 24.36 | 24.57 | 63,408 | +0.20(+0.82%) |
Apr 21, 2023 | 24.88 | 24.88 | 24.26 | 24.37 | 20,329 | +0.02(+0.08%) |
Apr 20, 2023 | 24.45 | 24.56 | 24.35 | 24.35 | 45,838 | +0.15(+0.62%) |
Apr 19, 2023 | 23.81 | 24.30 | 23.81 | 24.20 | 107,141 | -0.19(-0.78%) |
Apr 18, 2023 | 24.57 | 24.57 | 24.30 | 24.39 | 52,824 | +0.15(+0.62%) |
Apr 17, 2023 | 24.21 | 24.34 | 24.16 | 24.24 | 68,539 | -0.31(-1.26%) |
Apr 14, 2023 | 24.90 | 24.90 | 24.42 | 24.55 | 76,847 | +0.07(+0.29%) |
Apr 13, 2023 | 24.45 | 24.59 | 24.36 | 24.48 | 75,641 | +0.02(+0.08%) |
Apr 12, 2023 | 24.44 | 24.46 | 24.17 | 24.46 | 46,056 | +0.83(+3.51%) |
Apr 11, 2023 | 23.53 | 23.71 | 23.53 | 23.63 | 107,026 | +0.29(+1.24%) |
Apr 10, 2023 | 23.30 | 23.43 | 23.16 | 23.34 | 53,587 | +0.02(+0.09%) |
Apr 06, 2023 | 23.17 | 23.38 | 23.17 | 23.32 | 61,874 | -0.85(-3.52%) |
Apr 05, 2023 | 24.51 | 24.51 | 24.12 | 24.17 | 67,515 | -0.63(-2.54%) |
Apr 04, 2023 | 24.86 | 25.24 | 24.76 | 24.80 | 78,093 | -0.07(-0.28%) |
Apr 03, 2023 | 24.79 | 24.97 | 24.79 | 24.87 | 43,200 | +0.03(+0.12%) |
Mar 31, 2023 | 24.89 | 25.03 | 24.75 | 24.84 | 35,198 | +0.28(+1.14%) |
Mar 30, 2023 | 24.55 | 24.66 | 24.55 | 24.56 | 32,145 | -0.34(-1.37%) |
Mar 29, 2023 | 24.79 | 25.00 | 24.59 | 24.90 | 37,090 | +0.02(+0.08%) |
Mar 28, 2023 | 25.31 | 25.31 | 24.46 | 24.88 | 46,913 | +0.28(+1.14%) |
Mar 27, 2023 | 24.63 | 24.63 | 24.48 | 24.60 | 47,542 | +0.30(+1.23%) |
Mar 24, 2023 | 24.25 | 24.33 | 24.19 | 24.30 | 40,743 | -0.14(-0.57%) |
Mar 23, 2023 | 24.39 | 24.66 | 24.32 | 24.44 | 40,034 | +0.14(+0.58%) |
Mar 22, 2023 | 24.35 | 24.50 | 24.14 | 24.30 | 32,807 | +0.22(+0.91%) |
Mar 21, 2023 | 24.19 | 24.19 | 23.84 | 24.08 | 31,622 | +0.06(+0.25%) |
Mar 20, 2023 | 24.04 | 24.10 | 23.86 | 24.02 | 51,802 | +0.34(+1.44%) |
Mar 17, 2023 | 24.18 | 24.18 | 23.56 | 23.68 | 40,365 | -0.29(-1.21%) |
Mar 16, 2023 | 23.84 | 24.00 | 23.43 | 23.97 | 52,679 | +0.06(+0.25%) |
Mar 15, 2023 | 24.00 | 24.10 | 23.75 | 23.91 | 76,590 | -0.21(-0.87%) |
Mar 14, 2023 | 24.16 | 24.35 | 24.01 | 24.12 | 115,294 | -0.59(-2.39%) |
Mar 13, 2023 | 24.47 | 24.91 | 24.45 | 24.71 | 116,991 | -0.13(-0.52%) |
Mar 10, 2023 | 24.80 | 25.31 | 24.80 | 24.84 | 73,963 | -0.29(-1.15%) |
Mar 09, 2023 | 25.83 | 25.83 | 25.13 | 25.13 | 44,509 | -0.27(-1.06%) |
Mar 08, 2023 | 25.26 | 25.55 | 25.26 | 25.40 | 57,317 | +0.32(+1.28%) |
Mar 07, 2023 | 25.75 | 25.75 | 25.05 | 25.08 | 74,992 | -0.14(-0.56%) |
Mar 06, 2023 | 24.94 | 25.32 | 24.94 | 25.22 | 52,200 | -0.32(-1.25%) |
Mar 03, 2023 | 25.00 | 25.55 | 25.00 | 25.54 | 240,670 | +0.74(+2.98%) |
Mar 02, 2023 | 24.40 | 24.82 | 24.40 | 24.80 | 51,936 | +0.06(+0.23%) |
Mar 01, 2023 | 24.39 | 24.83 | 24.39 | 24.74 | 88,548 | +0.82(+3.44%) |
Feb 28, 2023 | 23.80 | 23.98 | 23.80 | 23.92 | 39,336 | -0.47(-1.95%) |
Feb 27, 2023 | 24.38 | 24.44 | 24.35 | 24.39 | 40,392 | +0.47(+1.99%) |
Feb 24, 2023 | 24.02 | 24.23 | 23.76 | 23.92 | 29,785 | -0.33(-1.36%) |
Feb 23, 2023 | 24.45 | 24.45 | 24.07 | 24.25 | 31,709 | +0.27(+1.13%) |
Feb 22, 2023 | 24.14 | 24.24 | 23.97 | 23.98 | 80,090 | -0.47(-1.92%) |
Feb 21, 2023 | 24.59 | 24.68 | 24.45 | 24.45 | 74,656 | +0.06(+0.25%) |
Feb 17, 2023 | 24.00 | 24.00 | 24.00 | 24.39 | 32,401 | +0.52(+2.18%) |
Feb 16, 2023 | 24.05 | 24.05 | 23.78 | 23.87 | 28,676 | -0.30(-1.26%) |
Feb 15, 2023 | 24.04 | 24.21 | 24.00 | 24.18 | 47,627 | -0.11(-0.43%) |
Feb 14, 2023 | 24.40 | 24.63 | 24.18 | 24.28 | 33,720 | -0.30(-1.24%) |
Feb 13, 2023 | 24.38 | 24.61 | 24.36 | 24.59 | 89,287 | +0.39(+1.63%) |
Feb 10, 2023 | 24.25 | 24.25 | 24.04 | 24.19 | 39,364 | +0.42(+1.77%) |
Feb 09, 2023 | 23.87 | 24.07 | 23.74 | 23.77 | 47,798 | -0.03(-0.13%) |
Feb 08, 2023 | 23.77 | 23.84 | 23.70 | 23.80 | 38,196 | -0.01(-0.04%) |
Feb 07, 2023 | 23.56 | 23.83 | 23.51 | 23.81 | 39,572 | +0.26(+1.13%) |
Feb 06, 2023 | 23.23 | 23.57 | 23.23 | 23.55 | 42,409 | +0.01(+0.02%) |
Feb 03, 2023 | 23.52 | 23.69 | 23.43 | 23.54 | 51,915 | -0.25(-1.05%) |
Feb 02, 2023 | 23.92 | 24.00 | 23.63 | 23.79 | 62,742 | -0.48(-1.98%) |