Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.16 | 24.39 | 24.16 | 24.37 | 7,689 | +0.14(+0.58%) |
Apr 27, 2023 | 24.01 | 24.29 | 23.95 | 24.23 | 10,823 | +0.25(+1.04%) |
Apr 26, 2023 | 24.11 | 24.23 | 23.95 | 23.98 | 14,578 | -0.21(-0.85%) |
Apr 25, 2023 | 24.25 | 24.29 | 24.15 | 24.18 | 10,917 | -0.49(-1.98%) |
Apr 24, 2023 | 24.51 | 24.67 | 24.51 | 24.67 | 8,918 | +0.08(+0.34%) |
Apr 21, 2023 | 24.55 | 24.59 | 24.55 | 24.59 | 1,226 | -0.16(-0.63%) |
Apr 20, 2023 | 24.67 | 24.81 | 24.67 | 24.75 | 3,638 | -0.11(-0.43%) |
Apr 19, 2023 | 24.78 | 24.85 | 24.77 | 24.85 | 3,359 | -0.13(-0.53%) |
Apr 18, 2023 | 24.94 | 24.99 | 24.90 | 24.99 | 4,355 | +0.12(+0.47%) |
Apr 17, 2023 | 24.82 | 24.87 | 24.78 | 24.87 | 9,430 | -0.00(-0.02%) |
Apr 14, 2023 | 24.95 | 25.02 | 24.74 | 24.87 | 6,570 | -0.04(-0.18%) |
Apr 13, 2023 | 24.85 | 24.95 | 24.77 | 24.92 | 2,310 | +0.15(+0.62%) |
Apr 12, 2023 | 24.94 | 24.94 | 24.75 | 24.76 | 18,615 | -0.01(-0.04%) |
Apr 11, 2023 | 24.68 | 24.82 | 24.62 | 24.77 | 13,310 | +0.29(+1.18%) |
Apr 10, 2023 | 24.32 | 24.49 | 24.32 | 24.48 | 17,318 | +0.21(+0.84%) |
Apr 06, 2023 | 24.23 | 24.30 | 24.13 | 24.28 | 9,238 | +0.02(+0.10%) |
Apr 05, 2023 | 24.37 | 24.37 | 24.13 | 24.25 | 11,762 | -0.23(-0.95%) |
Apr 04, 2023 | 24.89 | 24.89 | 24.38 | 24.49 | 23,348 | -0.37(-1.48%) |
Apr 03, 2023 | 24.78 | 24.88 | 24.72 | 24.85 | 28,744 | +0.38(+1.55%) |
Mar 31, 2023 | 24.35 | 24.48 | 24.29 | 24.47 | 26,543 | +0.26(+1.09%) |
Mar 30, 2023 | 24.32 | 24.32 | 24.17 | 24.21 | 12,160 | +0.15(+0.63%) |
Mar 29, 2023 | 24.07 | 24.09 | 23.98 | 24.06 | 14,701 | +0.16(+0.66%) |
Mar 28, 2023 | 23.90 | 24.02 | 23.83 | 23.90 | 13,886 | +0.11(+0.45%) |
Mar 27, 2023 | 23.61 | 23.84 | 23.48 | 23.79 | 29,026 | +0.26(+1.09%) |
Mar 24, 2023 | 23.24 | 23.56 | 23.24 | 23.54 | 6,356 | -0.07(-0.30%) |
Mar 23, 2023 | 23.28 | 23.89 | 23.28 | 23.61 | 15,987 | -0.08(-0.33%) |
Mar 22, 2023 | 23.91 | 24.06 | 23.69 | 23.69 | 12,705 | -0.24(-1.01%) |
Mar 21, 2023 | 23.74 | 23.99 | 23.74 | 23.93 | 5,306 | +0.44(+1.88%) |
Mar 20, 2023 | 23.34 | 23.50 | 23.33 | 23.49 | 5,660 | +0.32(+1.40%) |
Mar 17, 2023 | 23.35 | 23.35 | 23.13 | 23.16 | 5,643 | -0.15(-0.66%) |
Mar 16, 2023 | 23.08 | 23.42 | 23.02 | 23.32 | 164,053 | +0.09(+0.39%) |
Mar 15, 2023 | 23.54 | 23.54 | 23.01 | 23.23 | 15,060 | -0.92(-3.81%) |
Mar 14, 2023 | 24.37 | 24.46 | 24.01 | 24.15 | 15,489 | +0.10(+0.41%) |
Mar 13, 2023 | 23.96 | 24.45 | 23.54 | 24.05 | 16,490 | -0.71(-2.88%) |
Mar 10, 2023 | 25.14 | 25.16 | 24.66 | 24.76 | 9,529 | -0.65(-2.56%) |
Mar 09, 2023 | 25.88 | 25.88 | 25.41 | 25.42 | 11,694 | -0.49(-1.87%) |
Mar 08, 2023 | 25.89 | 25.97 | 25.79 | 25.90 | 11,217 | +0.05(+0.19%) |
Mar 07, 2023 | 26.11 | 26.11 | 25.85 | 25.85 | 16,610 | -0.58(-2.20%) |
Mar 06, 2023 | 26.56 | 26.63 | 26.43 | 26.43 | 17,645 | -0.30(-1.14%) |
Mar 03, 2023 | 26.42 | 26.78 | 26.42 | 26.74 | 162,652 | +0.39(+1.49%) |
Mar 02, 2023 | 26.04 | 26.34 | 26.03 | 26.34 | 15,552 | +0.03(+0.13%) |
Mar 01, 2023 | 26.08 | 26.37 | 26.08 | 26.31 | 13,967 | +0.36(+1.39%) |
Feb 28, 2023 | 25.99 | 26.11 | 25.93 | 25.95 | 14,561 | +0.06(+0.24%) |
Feb 27, 2023 | 25.91 | 25.98 | 25.85 | 25.89 | 3,282 | +0.20(+0.80%) |
Feb 24, 2023 | 25.48 | 25.68 | 25.40 | 25.68 | 6,117 | -0.16(-0.62%) |
Feb 23, 2023 | 25.83 | 25.84 | 25.68 | 25.84 | 3,497 | +0.21(+0.83%) |
Feb 22, 2023 | 25.65 | 25.73 | 25.57 | 25.63 | 5,547 | -0.18(-0.71%) |
Feb 21, 2023 | 25.98 | 25.98 | 25.74 | 25.81 | 26,397 | -0.25(-0.97%) |
Feb 17, 2023 | 26.17 | 26.20 | 26.03 | 26.07 | 19,792 | -0.27(-1.03%) |
Feb 16, 2023 | 26.26 | 26.52 | 26.26 | 26.34 | 12,676 | +0.02(+0.06%) |
Feb 15, 2023 | 26.17 | 26.35 | 26.07 | 26.32 | 16,229 | -0.19(-0.73%) |
Feb 14, 2023 | 26.28 | 26.62 | 26.28 | 26.52 | 8,950 | +0.02(+0.06%) |
Feb 13, 2023 | 26.32 | 26.55 | 26.32 | 26.50 | 23,204 | +0.20(+0.75%) |
Feb 10, 2023 | 26.15 | 26.31 | 26.15 | 26.30 | 7,586 | +0.12(+0.45%) |
Feb 09, 2023 | 26.55 | 26.55 | 26.18 | 26.18 | 54,168 | -0.13(-0.49%) |
Feb 08, 2023 | 26.35 | 26.42 | 26.25 | 26.31 | 3,487 | -0.11(-0.42%) |
Feb 07, 2023 | 26.26 | 26.47 | 26.20 | 26.42 | 50,068 | +0.25(+0.94%) |
Feb 06, 2023 | 26.15 | 26.21 | 26.13 | 26.18 | 3,488 | -0.24(-0.89%) |
Feb 03, 2023 | 26.66 | 26.66 | 26.41 | 26.41 | 4,989 | -0.19(-0.72%) |
Feb 02, 2023 | 26.62 | 26.74 | 26.48 | 26.60 | 25,393 | -0.23(-0.85%) |