Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.46 | 26.58 | 26.39 | 26.55 | 28,363 | +0.18(+0.68%) |
Apr 27, 2023 | 26.09 | 26.38 | 26.08 | 26.37 | 29,454 | +0.28(+1.07%) |
Apr 26, 2023 | 26.01 | 26.19 | 26.01 | 26.09 | 149,422 | -0.08(-0.29%) |
Apr 25, 2023 | 26.05 | 26.32 | 26.05 | 26.17 | 57,862 | +0.01(+0.04%) |
Apr 24, 2023 | 26.20 | 26.21 | 26.07 | 26.16 | 51,059 | +0.03(+0.11%) |
Apr 21, 2023 | 26.29 | 26.29 | 26.06 | 26.13 | 107,953 | -0.02(-0.07%) |
Apr 20, 2023 | 26.00 | 26.17 | 26.00 | 26.15 | 42,135 | +0.08(+0.29%) |
Apr 19, 2023 | 26.14 | 26.19 | 26.05 | 26.07 | 34,989 | -0.08(-0.29%) |
Apr 18, 2023 | 26.08 | 26.16 | 25.96 | 26.15 | 36,217 | +0.08(+0.29%) |
Apr 17, 2023 | 25.90 | 26.11 | 25.90 | 26.07 | 34,871 | +0.16(+0.63%) |
Apr 14, 2023 | 26.00 | 26.11 | 25.81 | 25.91 | 392,847 | -0.12(-0.48%) |
Apr 13, 2023 | 26.00 | 26.10 | 25.88 | 26.03 | 113,803 | +0.05(+0.18%) |
Apr 12, 2023 | 26.05 | 26.15 | 25.97 | 25.98 | 78,108 | -0.08(-0.32%) |
Apr 11, 2023 | 25.92 | 26.15 | 25.85 | 26.07 | 135,462 | +0.14(+0.55%) |
Apr 10, 2023 | 25.95 | 25.97 | 25.78 | 25.93 | 35,403 | -0.01(-0.03%) |
Apr 06, 2023 | 26.06 | 26.07 | 25.89 | 25.94 | 106,218 | -0.02(-0.08%) |
Apr 05, 2023 | 25.89 | 26.03 | 25.89 | 25.95 | 40,233 | +0.14(+0.56%) |
Apr 04, 2023 | 25.95 | 25.95 | 25.70 | 25.81 | 37,321 | -0.14(-0.56%) |
Apr 03, 2023 | 25.73 | 25.99 | 25.73 | 25.95 | 124,935 | +0.21(+0.82%) |
Mar 31, 2023 | 25.76 | 25.80 | 25.69 | 25.74 | 183,916 | +0.11(+0.45%) |
Mar 30, 2023 | 25.65 | 25.68 | 25.50 | 25.63 | 131,306 | +0.00(+0.00%) |
Mar 29, 2023 | 25.62 | 25.72 | 25.58 | 25.63 | 64,814 | +0.14(+0.56%) |
Mar 28, 2023 | 25.33 | 25.62 | 25.33 | 25.49 | 159,050 | +0.13(+0.53%) |
Mar 27, 2023 | 25.50 | 25.51 | 25.35 | 25.35 | 97,491 | +0.13(+0.53%) |
Mar 24, 2023 | 24.69 | 25.24 | 24.69 | 25.22 | 5,128,136 | +0.52(+2.11%) |
Mar 23, 2023 | 24.92 | 25.05 | 24.66 | 24.70 | 318,848 | -0.12(-0.50%) |
Mar 22, 2023 | 25.11 | 25.20 | 24.82 | 24.82 | 170,271 | -0.27(-1.07%) |
Mar 21, 2023 | 25.13 | 25.13 | 24.90 | 25.09 | 31,723 | +0.11(+0.45%) |
Mar 20, 2023 | 24.69 | 25.03 | 24.69 | 24.98 | 19,814 | +0.36(+1.48%) |
Mar 17, 2023 | 24.96 | 24.96 | 24.58 | 24.61 | 24,326 | -0.44(-1.75%) |
Mar 16, 2023 | 24.96 | 25.05 | 24.89 | 25.05 | 44,762 | +0.01(+0.03%) |
Mar 15, 2023 | 24.82 | 25.09 | 24.79 | 25.04 | 273,652 | -0.16(-0.63%) |
Mar 14, 2023 | 24.97 | 25.23 | 24.96 | 25.20 | 163,175 | +0.48(+1.93%) |
Mar 13, 2023 | 24.59 | 24.93 | 24.56 | 24.72 | 76,738 | +0.10(+0.41%) |
Mar 10, 2023 | 24.81 | 24.89 | 24.57 | 24.62 | 37,150 | -0.26(-1.04%) |
Mar 09, 2023 | 25.33 | 25.33 | 24.82 | 24.88 | 47,576 | -0.36(-1.43%) |
Mar 08, 2023 | 25.23 | 25.31 | 25.11 | 25.24 | 69,642 | +0.06(+0.26%) |
Mar 07, 2023 | 25.39 | 25.39 | 25.09 | 25.17 | 66,382 | -0.19(-0.75%) |
Mar 06, 2023 | 25.42 | 25.42 | 25.25 | 25.37 | 29,714 | +0.00(+0.00%) |
Mar 03, 2023 | 25.31 | 25.45 | 25.15 | 25.37 | 45,966 | +0.03(+0.11%) |
Mar 02, 2023 | 25.07 | 25.35 | 25.01 | 25.34 | 88,881 | +0.32(+1.30%) |
Mar 01, 2023 | 25.12 | 25.14 | 24.86 | 25.01 | 57,042 | -0.22(-0.87%) |
Feb 28, 2023 | 25.50 | 25.50 | 25.23 | 25.23 | 55,245 | -0.26(-1.01%) |
Feb 27, 2023 | 25.56 | 25.73 | 25.47 | 25.49 | 59,326 | -0.01(-0.04%) |
Feb 24, 2023 | 25.46 | 25.57 | 25.43 | 25.50 | 206,343 | -0.11(-0.45%) |
Feb 23, 2023 | 25.66 | 25.73 | 25.44 | 25.61 | 151,365 | +0.10(+0.37%) |
Feb 22, 2023 | 25.43 | 25.68 | 25.43 | 25.52 | 105,039 | +0.10(+0.38%) |
Feb 21, 2023 | 25.48 | 25.56 | 25.32 | 25.42 | 35,771 | +0.07(+0.26%) |
Feb 17, 2023 | 25.10 | 25.39 | 25.10 | 25.36 | 87,294 | +0.30(+1.18%) |
Feb 16, 2023 | 24.99 | 25.20 | 24.98 | 25.06 | 127,330 | -0.17(-0.68%) |
Feb 15, 2023 | 25.15 | 25.26 | 25.04 | 25.23 | 139,563 | +0.10(+0.38%) |
Feb 14, 2023 | 25.37 | 25.37 | 25.00 | 25.14 | 159,592 | -0.16(-0.64%) |
Feb 13, 2023 | 25.15 | 25.33 | 25.12 | 25.30 | 271,135 | +0.11(+0.46%) |
Feb 10, 2023 | 24.96 | 25.20 | 24.91 | 25.18 | 3,923,167 | +0.30(+1.20%) |
Feb 09, 2023 | 25.22 | 25.22 | 24.82 | 24.88 | 311,489 | -0.17(-0.66%) |
Feb 08, 2023 | 25.05 | 25.21 | 25.01 | 25.05 | 261,934 | -0.15(-0.61%) |
Feb 07, 2023 | 25.27 | 25.30 | 24.96 | 25.20 | 154,499 | -0.19(-0.75%) |
Feb 06, 2023 | 25.07 | 25.42 | 25.07 | 25.39 | 70,843 | +0.13(+0.53%) |
Feb 03, 2023 | 25.30 | 25.39 | 25.04 | 25.26 | 101,190 | -0.08(-0.30%) |
Feb 02, 2023 | 25.42 | 25.42 | 25.20 | 25.34 | 461,502 | -0.25(-0.97%) |