Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.51 | 26.05 | 25.51 | 25.76 | 18,896 | +0.33(+1.29%) |
Apr 27, 2023 | 25.11 | 25.51 | 25.04 | 25.43 | 25,433 | +0.38(+1.53%) |
Apr 26, 2023 | 25.25 | 25.53 | 24.96 | 25.05 | 31,336 | -0.33(-1.29%) |
Apr 25, 2023 | 25.87 | 25.87 | 25.38 | 25.38 | 29,232 | -0.67(-2.59%) |
Apr 24, 2023 | 25.98 | 26.36 | 25.85 | 26.05 | 16,442 | +0.13(+0.49%) |
Apr 21, 2023 | 25.61 | 26.23 | 25.61 | 25.93 | 17,579 | +0.30(+1.17%) |
Apr 20, 2023 | 25.71 | 25.93 | 25.50 | 25.63 | 39,824 | -0.27(-1.06%) |
Apr 19, 2023 | 25.94 | 26.22 | 25.82 | 25.90 | 18,786 | -0.29(-1.11%) |
Apr 18, 2023 | 26.19 | 26.38 | 26.15 | 26.19 | 13,525 | -0.16(-0.59%) |
Apr 17, 2023 | 26.36 | 26.60 | 26.14 | 26.35 | 12,507 | -0.10(-0.38%) |
Apr 14, 2023 | 26.45 | 26.70 | 26.39 | 26.45 | 9,610 | +0.00(+0.00%) |
Apr 13, 2023 | 26.46 | 26.62 | 26.39 | 26.45 | 9,568 | +0.00(+0.00%) |
Apr 12, 2023 | 26.61 | 26.80 | 26.43 | 26.45 | 24,505 | -0.02(-0.09%) |
Apr 11, 2023 | 25.86 | 26.55 | 25.86 | 26.47 | 26,724 | +0.61(+2.34%) |
Apr 10, 2023 | 25.66 | 26.41 | 25.66 | 25.86 | 18,614 | +0.03(+0.11%) |
Apr 06, 2023 | 26.36 | 26.50 | 25.79 | 25.84 | 23,619 | -0.44(-1.67%) |
Apr 05, 2023 | 26.32 | 26.51 | 26.21 | 26.27 | 10,841 | +0.07(+0.28%) |
Apr 04, 2023 | 26.59 | 26.65 | 26.18 | 26.20 | 21,880 | -0.26(-0.96%) |
Apr 03, 2023 | 26.38 | 26.66 | 26.12 | 26.46 | 29,522 | +0.72(+2.80%) |
Mar 31, 2023 | 25.42 | 25.76 | 25.42 | 25.74 | 16,785 | +0.40(+1.58%) |
Mar 30, 2023 | 25.45 | 25.45 | 25.23 | 25.33 | 16,543 | +0.07(+0.29%) |
Mar 29, 2023 | 24.92 | 25.28 | 24.92 | 25.26 | 36,947 | +0.53(+2.14%) |
Mar 28, 2023 | 24.38 | 24.89 | 24.25 | 24.73 | 17,142 | +0.23(+0.93%) |
Mar 27, 2023 | 24.20 | 24.53 | 24.17 | 24.51 | 12,372 | +0.65(+2.71%) |
Mar 24, 2023 | 23.30 | 24.20 | 23.30 | 23.86 | 41,498 | +0.26(+1.08%) |
Mar 23, 2023 | 25.28 | 25.28 | 23.58 | 23.60 | 87,481 | -1.55(-6.16%) |
Mar 22, 2023 | 25.07 | 25.28 | 24.75 | 25.15 | 54,968 | +0.10(+0.40%) |
Mar 21, 2023 | 24.55 | 25.13 | 24.51 | 25.05 | 55,042 | +0.96(+3.97%) |
Mar 20, 2023 | 23.98 | 24.56 | 23.98 | 24.09 | 18,597 | +0.17(+0.72%) |
Mar 17, 2023 | 24.19 | 24.19 | 23.58 | 23.92 | 10,554 | -0.37(-1.54%) |
Mar 16, 2023 | 23.70 | 24.33 | 23.47 | 24.30 | 44,389 | +0.16(+0.68%) |
Mar 15, 2023 | 25.06 | 25.06 | 23.95 | 24.13 | 24,655 | -1.27(-4.99%) |
Mar 14, 2023 | 25.42 | 26.14 | 25.14 | 25.40 | 28,727 | +0.05(+0.18%) |
Mar 13, 2023 | 25.34 | 25.93 | 25.07 | 25.35 | 18,652 | -0.55(-2.11%) |
Mar 10, 2023 | 26.46 | 26.63 | 25.84 | 25.90 | 22,698 | -0.73(-2.74%) |
Mar 09, 2023 | 27.12 | 27.41 | 26.60 | 26.63 | 13,694 | -0.46(-1.68%) |
Mar 08, 2023 | 27.44 | 27.44 | 26.87 | 27.08 | 23,725 | -0.48(-1.75%) |
Mar 07, 2023 | 27.59 | 27.69 | 27.49 | 27.57 | 55,483 | -0.05(-0.17%) |
Mar 06, 2023 | 27.77 | 27.90 | 27.59 | 27.61 | 21,632 | -0.23(-0.82%) |
Mar 03, 2023 | 27.31 | 27.93 | 27.31 | 27.84 | 38,619 | +0.50(+1.83%) |
Mar 02, 2023 | 27.21 | 27.52 | 27.21 | 27.34 | 54,854 | +0.19(+0.71%) |
Mar 01, 2023 | 27.35 | 27.59 | 27.03 | 27.15 | 85,190 | -0.10(-0.37%) |
Feb 28, 2023 | 27.53 | 27.53 | 27.01 | 27.25 | 79,318 | +0.03(+0.10%) |
Feb 27, 2023 | 27.07 | 27.22 | 26.96 | 27.22 | 58,226 | +0.30(+1.12%) |
Feb 24, 2023 | 27.19 | 27.19 | 26.78 | 26.92 | 51,334 | -0.20(-0.74%) |
Feb 23, 2023 | 27.16 | 27.27 | 26.93 | 27.12 | 36,374 | +0.29(+1.09%) |
Feb 22, 2023 | 26.89 | 27.33 | 26.65 | 26.83 | 56,792 | -0.09(-0.34%) |
Feb 21, 2023 | 27.60 | 27.60 | 26.80 | 26.92 | 27,119 | -0.88(-3.18%) |
Feb 17, 2023 | 28.05 | 28.05 | 27.48 | 27.80 | 33,193 | -0.20(-0.72%) |
Feb 16, 2023 | 28.12 | 28.36 | 27.86 | 28.00 | 48,267 | -0.04(-0.13%) |
Feb 15, 2023 | 28.16 | 28.39 | 27.95 | 28.04 | 26,119 | -0.27(-0.95%) |
Feb 14, 2023 | 28.23 | 28.53 | 27.98 | 28.31 | 37,229 | +0.09(+0.32%) |
Feb 13, 2023 | 27.83 | 28.34 | 27.83 | 28.22 | 48,778 | +0.42(+1.51%) |
Feb 10, 2023 | 27.48 | 27.84 | 27.44 | 27.80 | 46,645 | +0.72(+2.65%) |
Feb 09, 2023 | 27.28 | 27.67 | 27.08 | 27.08 | 27,181 | -0.29(-1.05%) |
Feb 08, 2023 | 27.25 | 27.39 | 27.08 | 27.37 | 51,909 | +0.18(+0.66%) |
Feb 07, 2023 | 27.36 | 27.46 | 27.14 | 27.19 | 51,367 | -0.14(-0.52%) |
Feb 06, 2023 | 27.51 | 27.55 | 27.31 | 27.33 | 33,593 | -0.17(-0.62%) |
Feb 03, 2023 | 28.20 | 28.33 | 27.50 | 27.50 | 148,157 | -0.64(-2.26%) |
Feb 02, 2023 | 28.12 | 28.19 | 27.80 | 28.14 | 21,003 | +0.27(+0.96%) |