Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.27 | 24.44 | 24.24 | 24.44 | 120,218 | +0.17(+0.72%) |
Apr 27, 2023 | 24.17 | 24.27 | 24.11 | 24.26 | 71,915 | +0.15(+0.64%) |
Apr 26, 2023 | 24.20 | 24.28 | 24.11 | 24.11 | 130,534 | -0.04(-0.16%) |
Apr 25, 2023 | 24.33 | 24.38 | 24.11 | 24.15 | 327,880 | -0.18(-0.75%) |
Apr 24, 2023 | 24.31 | 24.33 | 24.22 | 24.33 | 121,876 | +0.14(+0.60%) |
Apr 21, 2023 | 24.29 | 24.31 | 24.13 | 24.18 | 119,129 | -0.13(-0.52%) |
Apr 20, 2023 | 24.24 | 24.37 | 24.23 | 24.31 | 64,687 | +0.01(+0.04%) |
Apr 19, 2023 | 24.32 | 24.35 | 24.22 | 24.30 | 170,965 | -0.06(-0.24%) |
Apr 18, 2023 | 24.56 | 24.56 | 24.34 | 24.36 | 94,508 | -0.12(-0.47%) |
Apr 17, 2023 | 24.61 | 24.63 | 24.37 | 24.47 | 120,016 | -0.10(-0.39%) |
Apr 14, 2023 | 24.68 | 24.68 | 24.49 | 24.57 | 134,530 | -0.16(-0.66%) |
Apr 13, 2023 | 24.66 | 24.77 | 24.63 | 24.73 | 90,317 | +0.26(+1.06%) |
Apr 12, 2023 | 24.60 | 24.60 | 24.45 | 24.47 | 140,968 | +0.03(+0.12%) |
Apr 11, 2023 | 24.44 | 24.45 | 24.30 | 24.44 | 168,560 | +0.16(+0.67%) |
Apr 10, 2023 | 24.48 | 24.48 | 24.15 | 24.28 | 309,221 | -0.36(-1.45%) |
Apr 06, 2023 | 24.64 | 24.67 | 24.49 | 24.64 | 161,738 | -0.10(-0.39%) |
Apr 05, 2023 | 25.01 | 25.01 | 24.66 | 24.73 | 109,574 | -0.02(-0.08%) |
Apr 04, 2023 | 24.87 | 24.92 | 24.73 | 24.75 | 290,858 | -0.13(-0.54%) |
Apr 03, 2023 | 24.83 | 24.89 | 24.77 | 24.89 | 146,474 | +0.22(+0.90%) |
Mar 31, 2023 | 24.63 | 24.71 | 24.58 | 24.67 | 317,153 | +0.09(+0.35%) |
Mar 30, 2023 | 24.58 | 24.65 | 24.53 | 24.58 | 95,613 | +0.12(+0.47%) |
Mar 29, 2023 | 24.44 | 24.48 | 24.40 | 24.46 | 82,674 | +0.14(+0.59%) |
Mar 28, 2023 | 24.34 | 24.39 | 24.28 | 24.32 | 177,473 | +0.04(+0.16%) |
Mar 27, 2023 | 24.20 | 24.34 | 24.17 | 24.28 | 212,519 | +0.32(+1.33%) |
Mar 24, 2023 | 23.93 | 23.98 | 23.79 | 23.96 | 178,899 | +0.02(+0.08%) |
Mar 23, 2023 | 24.07 | 24.17 | 23.87 | 23.94 | 198,770 | +0.23(+0.98%) |
Mar 22, 2023 | 23.93 | 24.07 | 23.71 | 23.71 | 190,348 | -0.10(-0.40%) |
Mar 21, 2023 | 23.83 | 23.85 | 23.73 | 23.81 | 173,351 | +0.24(+1.02%) |
Mar 20, 2023 | 23.62 | 23.62 | 23.52 | 23.57 | 181,277 | -0.05(-0.20%) |
Mar 17, 2023 | 23.88 | 23.88 | 23.58 | 23.62 | 214,338 | -0.31(-1.29%) |
Mar 16, 2023 | 23.77 | 24.11 | 23.62 | 23.92 | 622,388 | +0.12(+0.49%) |
Mar 15, 2023 | 24.05 | 24.05 | 23.71 | 23.81 | 217,317 | -0.33(-1.36%) |
Mar 14, 2023 | 24.08 | 24.18 | 24.00 | 24.14 | 224,408 | -0.02(-0.08%) |
Mar 13, 2023 | 24.17 | 24.35 | 24.05 | 24.16 | 466,780 | -0.05(-0.20%) |
Mar 10, 2023 | 24.29 | 24.42 | 24.17 | 24.20 | 634,675 | +0.11(+0.44%) |
Mar 09, 2023 | 24.25 | 24.34 | 24.10 | 24.10 | 101,167 | -0.12(-0.48%) |
Mar 08, 2023 | 24.17 | 24.27 | 24.17 | 24.21 | 100,747 | +0.16(+0.68%) |
Mar 07, 2023 | 24.29 | 24.30 | 24.05 | 24.05 | 115,187 | -0.22(-0.91%) |
Mar 06, 2023 | 24.22 | 24.46 | 24.22 | 24.27 | 238,113 | +0.06(+0.24%) |
Mar 03, 2023 | 24.10 | 24.27 | 24.06 | 24.21 | 156,140 | +0.10(+0.40%) |
Mar 02, 2023 | 24.09 | 24.21 | 24.00 | 24.12 | 193,751 | -0.10(-0.40%) |
Mar 01, 2023 | 24.10 | 24.23 | 24.02 | 24.21 | 185,898 | +0.37(+1.54%) |
Feb 28, 2023 | 23.95 | 23.99 | 23.85 | 23.85 | 147,967 | -0.01(-0.04%) |
Feb 27, 2023 | 23.87 | 24.00 | 23.81 | 23.86 | 379,496 | +0.00(+0.00%) |
Feb 24, 2023 | 23.87 | 23.91 | 23.78 | 23.86 | 266,155 | -0.21(-0.88%) |
Feb 23, 2023 | 24.17 | 24.23 | 24.01 | 24.07 | 133,896 | -0.01(-0.04%) |
Feb 22, 2023 | 24.20 | 24.28 | 24.05 | 24.08 | 312,889 | -0.31(-1.27%) |
Feb 21, 2023 | 24.46 | 24.53 | 24.39 | 24.39 | 370,205 | +0.01(+0.04%) |
Feb 17, 2023 | 24.43 | 24.43 | 24.29 | 24.38 | 186,117 | -0.05(-0.20%) |
Feb 16, 2023 | 24.24 | 24.51 | 24.20 | 24.43 | 720,819 | +0.05(+0.20%) |
Feb 15, 2023 | 24.35 | 24.43 | 24.32 | 24.38 | 354,370 | +0.00(+0.00%) |
Feb 14, 2023 | 24.39 | 24.45 | 24.29 | 24.38 | 546,193 | -0.15(-0.63%) |
Feb 13, 2023 | 24.49 | 24.54 | 24.39 | 24.53 | 943,945 | -0.09(-0.35%) |
Feb 10, 2023 | 24.73 | 24.78 | 24.54 | 24.62 | 372,466 | -0.16(-0.66%) |
Feb 09, 2023 | 25.06 | 25.06 | 24.69 | 24.78 | 259,838 | -0.09(-0.35%) |
Feb 08, 2023 | 25.18 | 25.19 | 24.83 | 24.87 | 848,115 | -0.38(-1.49%) |
Feb 07, 2023 | 25.17 | 25.25 | 25.03 | 25.24 | 566,748 | -0.07(-0.27%) |
Feb 06, 2023 | 25.32 | 25.33 | 25.21 | 25.31 | 526,844 | +0.13(+0.50%) |
Feb 03, 2023 | 25.53 | 25.53 | 25.16 | 25.19 | 321,208 | -0.41(-1.62%) |
Feb 02, 2023 | 25.65 | 25.71 | 25.50 | 25.60 | 877,442 | +0.12(+0.45%) |