Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.29 | 24.56 | 24.11 | 24.44 | 563,656 | +0.05(+0.19%) |
Apr 27, 2023 | 24.03 | 24.48 | 24.03 | 24.40 | 797,346 | +0.50(+2.11%) |
Apr 26, 2023 | 24.93 | 25.09 | 23.89 | 23.89 | 681,908 | -1.15(-4.58%) |
Apr 25, 2023 | 25.66 | 25.84 | 25.00 | 25.04 | 645,563 | -0.69(-2.68%) |
Apr 24, 2023 | 25.53 | 25.94 | 25.51 | 25.73 | 643,247 | +0.26(+1.01%) |
Apr 21, 2023 | 25.99 | 26.21 | 25.43 | 25.47 | 4,604,725 | -0.47(-1.81%) |
Apr 20, 2023 | 25.75 | 25.95 | 25.53 | 25.94 | 661,494 | +0.17(+0.68%) |
Apr 19, 2023 | 25.70 | 25.88 | 25.35 | 25.77 | 589,553 | -0.04(-0.14%) |
Apr 18, 2023 | 26.09 | 26.09 | 25.72 | 25.80 | 823,224 | -0.28(-1.09%) |
Apr 17, 2023 | 25.44 | 26.10 | 25.16 | 26.09 | 1,209,231 | +0.57(+2.23%) |
Apr 14, 2023 | 25.44 | 25.59 | 25.35 | 25.52 | 572,678 | -0.13(-0.50%) |
Apr 13, 2023 | 25.49 | 25.84 | 25.28 | 25.65 | 346,964 | +0.10(+0.40%) |
Apr 12, 2023 | 25.94 | 25.97 | 25.54 | 25.54 | 555,532 | -0.17(-0.64%) |
Apr 11, 2023 | 25.53 | 25.90 | 25.45 | 25.71 | 510,459 | +0.11(+0.43%) |
Apr 10, 2023 | 25.78 | 25.78 | 25.35 | 25.60 | 477,401 | -0.26(-0.99%) |
Apr 06, 2023 | 25.84 | 26.05 | 25.54 | 25.86 | 680,090 | +0.03(+0.11%) |
Apr 05, 2023 | 25.88 | 26.31 | 25.56 | 25.83 | 897,264 | -0.03(-0.11%) |
Apr 04, 2023 | 26.31 | 26.38 | 25.40 | 25.86 | 975,829 | -0.37(-1.40%) |
Apr 03, 2023 | 27.35 | 27.37 | 25.68 | 26.22 | 913,591 | -0.92(-3.38%) |
Mar 31, 2023 | 26.76 | 27.24 | 26.72 | 27.14 | 851,068 | +0.48(+1.79%) |
Mar 30, 2023 | 26.29 | 26.69 | 26.24 | 26.66 | 748,972 | +0.67(+2.58%) |
Mar 29, 2023 | 25.64 | 26.00 | 25.20 | 25.99 | 406,390 | +0.50(+1.94%) |
Mar 28, 2023 | 25.76 | 25.94 | 25.40 | 25.50 | 643,158 | -0.28(-1.10%) |
Mar 27, 2023 | 25.40 | 25.95 | 25.20 | 25.78 | 539,678 | +0.61(+2.41%) |
Mar 24, 2023 | 24.53 | 25.19 | 24.50 | 25.18 | 443,005 | +0.46(+1.86%) |
Mar 23, 2023 | 25.04 | 25.44 | 24.69 | 24.72 | 709,596 | -0.08(-0.33%) |
Mar 22, 2023 | 25.21 | 25.47 | 24.80 | 24.80 | 894,559 | -0.51(-2.00%) |
Mar 21, 2023 | 25.15 | 25.43 | 25.04 | 25.31 | 395,822 | +0.32(+1.29%) |
Mar 20, 2023 | 24.86 | 25.19 | 24.60 | 24.98 | 544,903 | +0.15(+0.59%) |
Mar 17, 2023 | 24.85 | 24.91 | 24.42 | 24.84 | 688,705 | -0.25(-0.99%) |
Mar 16, 2023 | 25.01 | 25.24 | 24.58 | 25.09 | 813,984 | -0.16(-0.62%) |
Mar 15, 2023 | 25.27 | 25.27 | 24.77 | 25.24 | 712,830 | -0.28(-1.11%) |
Mar 14, 2023 | 25.37 | 25.99 | 25.37 | 25.53 | 590,350 | +0.23(+0.91%) |
Mar 13, 2023 | 24.51 | 26.15 | 24.51 | 25.30 | 799,279 | +0.60(+2.44%) |
Mar 10, 2023 | 25.42 | 25.46 | 24.41 | 24.70 | 941,196 | -0.75(-2.95%) |
Mar 09, 2023 | 26.03 | 26.38 | 25.42 | 25.45 | 542,884 | -0.63(-2.42%) |
Mar 08, 2023 | 26.01 | 26.43 | 25.76 | 26.08 | 776,479 | +0.71(+2.81%) |
Mar 07, 2023 | 25.64 | 25.74 | 25.28 | 25.36 | 516,322 | -0.33(-1.30%) |
Mar 06, 2023 | 25.85 | 26.26 | 25.57 | 25.70 | 796,730 | -0.18(-0.70%) |
Mar 03, 2023 | 24.43 | 25.89 | 24.34 | 25.88 | 1,426,077 | +1.66(+6.86%) |
Mar 02, 2023 | 24.09 | 24.32 | 23.62 | 24.22 | 932,686 | -0.12(-0.48%) |
Mar 01, 2023 | 24.48 | 25.86 | 23.58 | 24.33 | 1,269,209 | -0.60(-2.39%) |
Feb 28, 2023 | 24.43 | 25.38 | 24.42 | 24.93 | 929,942 | +0.45(+1.85%) |
Feb 27, 2023 | 24.68 | 25.24 | 24.47 | 24.48 | 552,082 | -0.05(-0.22%) |
Feb 24, 2023 | 24.39 | 24.61 | 24.16 | 24.53 | 621,629 | -0.12(-0.48%) |
Feb 23, 2023 | 24.61 | 24.89 | 24.09 | 24.65 | 1,036,873 | +0.18(+0.74%) |
Feb 22, 2023 | 24.91 | 25.19 | 24.46 | 24.47 | 1,273,110 | -0.41(-1.63%) |
Feb 21, 2023 | 24.01 | 25.49 | 23.81 | 24.88 | 2,305,108 | +1.47(+6.29%) |
Feb 17, 2023 | 23.39 | 23.51 | 23.28 | 23.40 | 373,066 | -0.01(-0.04%) |
Feb 16, 2023 | 23.69 | 23.72 | 23.25 | 23.41 | 947,346 | -0.46(-1.93%) |
Feb 15, 2023 | 23.52 | 23.89 | 23.40 | 23.87 | 419,308 | +0.33(+1.42%) |
Feb 14, 2023 | 23.75 | 24.00 | 23.42 | 23.54 | 586,096 | -0.28(-1.18%) |
Feb 13, 2023 | 23.67 | 24.05 | 23.62 | 23.82 | 363,270 | +0.15(+0.65%) |
Feb 10, 2023 | 23.80 | 23.80 | 23.55 | 23.67 | 556,022 | +0.01(+0.04%) |
Feb 09, 2023 | 24.26 | 24.39 | 23.53 | 23.66 | 558,853 | -0.51(-2.13%) |
Feb 08, 2023 | 24.33 | 24.46 | 24.06 | 24.17 | 489,948 | -0.15(-0.63%) |
Feb 07, 2023 | 24.13 | 24.36 | 23.94 | 24.33 | 595,152 | +0.05(+0.22%) |
Feb 06, 2023 | 24.29 | 24.45 | 24.06 | 24.27 | 494,521 | -0.11(-0.44%) |
Feb 03, 2023 | 24.52 | 24.64 | 24.11 | 24.38 | 488,143 | -0.42(-1.71%) |
Feb 02, 2023 | 24.76 | 25.09 | 24.62 | 24.80 | 611,982 | +0.22(+0.88%) |