Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.32 | 25.82 | 25.27 | 25.68 | 6,672,010 | +0.25(+0.98%) |
Apr 27, 2023 | 25.21 | 25.46 | 25.01 | 25.43 | 2,480,550 | +0.43(+1.72%) |
Apr 26, 2023 | 25.01 | 25.32 | 24.83 | 25.00 | 2,304,473 | -0.07(-0.27%) |
Apr 25, 2023 | 25.54 | 25.59 | 25.05 | 25.07 | 2,542,866 | -0.72(-2.78%) |
Apr 24, 2023 | 25.65 | 25.81 | 25.41 | 25.78 | 2,506,754 | +0.29(+1.12%) |
Apr 21, 2023 | 25.67 | 25.76 | 25.37 | 25.50 | 2,646,375 | -0.19(-0.74%) |
Apr 20, 2023 | 25.71 | 25.77 | 25.56 | 25.69 | 1,736,413 | -0.23(-0.88%) |
Apr 19, 2023 | 25.61 | 25.98 | 25.53 | 25.92 | 3,262,338 | +0.14(+0.56%) |
Apr 18, 2023 | 25.79 | 25.83 | 25.32 | 25.77 | 2,557,348 | +0.12(+0.48%) |
Apr 17, 2023 | 25.39 | 25.65 | 25.27 | 25.65 | 2,075,228 | +0.10(+0.37%) |
Apr 14, 2023 | 25.99 | 26.12 | 25.37 | 25.55 | 3,293,027 | -0.16(-0.63%) |
Apr 13, 2023 | 25.28 | 25.78 | 25.20 | 25.72 | 2,715,218 | +0.48(+1.89%) |
Apr 12, 2023 | 26.30 | 26.32 | 25.21 | 25.24 | 3,706,508 | -0.71(-2.72%) |
Apr 11, 2023 | 25.59 | 26.17 | 25.55 | 25.95 | 2,667,723 | +0.53(+2.07%) |
Apr 10, 2023 | 25.45 | 25.78 | 25.22 | 25.42 | 3,360,466 | +0.01(+0.04%) |
Apr 06, 2023 | 25.39 | 25.61 | 25.32 | 25.41 | 2,799,082 | -0.01(-0.04%) |
Apr 05, 2023 | 25.17 | 25.47 | 25.16 | 25.42 | 3,318,079 | -0.06(-0.22%) |
Apr 04, 2023 | 25.84 | 25.86 | 25.27 | 25.48 | 3,030,861 | -0.25(-0.97%) |
Apr 03, 2023 | 25.69 | 25.96 | 25.52 | 25.73 | 3,716,481 | -0.01(-0.04%) |
Mar 31, 2023 | 25.32 | 25.78 | 25.27 | 25.74 | 2,871,318 | +0.65(+2.59%) |
Mar 30, 2023 | 25.31 | 25.35 | 24.94 | 25.09 | 1,848,491 | +0.03(+0.11%) |
Mar 29, 2023 | 25.22 | 25.28 | 24.89 | 25.06 | 2,335,236 | +0.15(+0.61%) |
Mar 28, 2023 | 24.93 | 25.10 | 24.71 | 24.91 | 1,814,974 | -0.07(-0.26%) |
Mar 27, 2023 | 25.27 | 25.37 | 24.73 | 24.97 | 3,160,046 | +0.14(+0.57%) |
Mar 24, 2023 | 24.36 | 24.93 | 24.17 | 24.83 | 3,027,656 | +0.09(+0.38%) |
Mar 23, 2023 | 25.00 | 25.35 | 24.52 | 24.74 | 2,868,201 | -0.10(-0.42%) |
Mar 22, 2023 | 25.38 | 25.55 | 24.83 | 24.84 | 4,547,069 | -0.60(-2.38%) |
Mar 21, 2023 | 25.50 | 25.63 | 25.32 | 25.44 | 3,298,238 | +0.57(+2.28%) |
Mar 20, 2023 | 25.19 | 25.27 | 24.69 | 24.88 | 3,948,082 | +0.07(+0.27%) |
Mar 17, 2023 | 25.16 | 25.19 | 24.66 | 24.81 | 20,157,868 | -0.65(-2.56%) |
Mar 16, 2023 | 25.15 | 25.84 | 24.71 | 25.46 | 4,272,770 | +0.06(+0.22%) |
Mar 15, 2023 | 25.17 | 25.61 | 24.88 | 25.41 | 5,742,186 | -0.40(-1.54%) |
Mar 14, 2023 | 26.29 | 26.44 | 25.45 | 25.80 | 5,402,663 | +0.25(+1.00%) |
Mar 13, 2023 | 25.09 | 26.21 | 24.65 | 25.55 | 9,171,799 | -0.49(-1.89%) |
Mar 10, 2023 | 26.24 | 26.70 | 25.66 | 26.04 | 5,662,826 | -0.25(-0.93%) |
Mar 09, 2023 | 27.02 | 27.22 | 26.23 | 26.29 | 3,467,513 | -0.76(-2.79%) |
Mar 08, 2023 | 26.71 | 27.19 | 26.61 | 27.04 | 3,343,328 | +0.36(+1.35%) |
Mar 07, 2023 | 27.57 | 27.70 | 26.63 | 26.68 | 3,733,064 | -0.92(-3.32%) |
Mar 06, 2023 | 28.04 | 28.15 | 27.57 | 27.60 | 2,800,918 | -0.35(-1.25%) |
Mar 03, 2023 | 27.69 | 27.98 | 27.40 | 27.95 | 2,070,634 | +0.50(+1.82%) |
Mar 02, 2023 | 27.10 | 27.56 | 26.96 | 27.45 | 2,311,577 | -0.04(-0.14%) |
Mar 01, 2023 | 27.69 | 27.81 | 27.03 | 27.48 | 3,667,501 | -0.35(-1.26%) |
Feb 28, 2023 | 27.95 | 28.20 | 27.80 | 27.83 | 4,731,951 | +0.00(+0.00%) |
Feb 27, 2023 | 28.13 | 28.24 | 27.82 | 27.83 | 2,544,313 | +0.17(+0.61%) |
Feb 24, 2023 | 27.65 | 27.79 | 27.43 | 27.66 | 2,677,561 | -0.44(-1.58%) |
Feb 23, 2023 | 28.39 | 28.55 | 27.70 | 28.11 | 2,061,887 | -0.01(-0.03%) |
Feb 22, 2023 | 28.24 | 28.58 | 27.92 | 28.12 | 2,571,941 | -0.12(-0.43%) |
Feb 21, 2023 | 29.09 | 29.23 | 28.07 | 28.24 | 2,852,087 | -1.35(-4.56%) |
Feb 17, 2023 | 29.35 | 29.60 | 29.13 | 29.59 | 3,418,635 | +0.12(+0.42%) |
Feb 16, 2023 | 29.46 | 29.84 | 29.23 | 29.47 | 2,147,259 | -0.51(-1.70%) |
Feb 15, 2023 | 29.67 | 30.02 | 29.57 | 29.98 | 1,972,540 | +0.03(+0.09%) |
Feb 14, 2023 | 29.83 | 30.16 | 29.45 | 29.95 | 2,598,026 | -0.05(-0.16%) |
Feb 13, 2023 | 29.23 | 30.02 | 29.12 | 30.00 | 2,822,386 | +0.79(+2.72%) |
Feb 10, 2023 | 28.97 | 29.27 | 28.58 | 29.20 | 5,892,292 | +0.08(+0.29%) |
Feb 09, 2023 | 29.92 | 30.11 | 28.95 | 29.12 | 3,372,860 | -0.63(-2.13%) |
Feb 08, 2023 | 30.10 | 30.34 | 29.67 | 29.75 | 2,809,029 | -0.59(-1.93%) |
Feb 07, 2023 | 30.19 | 30.83 | 30.06 | 30.34 | 3,317,285 | +0.00(+0.00%) |
Feb 06, 2023 | 31.05 | 31.05 | 30.24 | 30.34 | 3,378,289 | -1.09(-3.46%) |
Feb 03, 2023 | 31.39 | 31.94 | 31.16 | 31.42 | 6,569,241 | -0.52(-1.63%) |
Feb 02, 2023 | 30.70 | 32.46 | 30.62 | 31.94 | 6,473,326 | +1.71(+5.65%) |