Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.34 | 26.20 | 25.34 | 25.79 | 833,764 | +0.32(+1.24%) |
Apr 27, 2023 | 24.97 | 25.70 | 24.80 | 25.47 | 717,583 | +0.29(+1.13%) |
Apr 26, 2023 | 26.10 | 26.10 | 25.06 | 25.19 | 604,297 | -1.00(-3.80%) |
Apr 25, 2023 | 26.60 | 26.63 | 26.04 | 26.18 | 540,806 | -0.74(-2.75%) |
Apr 24, 2023 | 26.65 | 27.01 | 26.65 | 26.92 | 435,526 | +0.19(+0.70%) |
Apr 21, 2023 | 26.82 | 27.18 | 26.55 | 26.74 | 541,251 | -0.03(-0.11%) |
Apr 20, 2023 | 26.57 | 27.03 | 26.57 | 26.77 | 419,183 | +0.13(+0.48%) |
Apr 19, 2023 | 26.23 | 26.67 | 26.19 | 26.64 | 400,445 | +0.28(+1.05%) |
Apr 18, 2023 | 26.16 | 26.53 | 26.13 | 26.36 | 453,168 | +0.20(+0.75%) |
Apr 17, 2023 | 26.27 | 26.46 | 25.93 | 26.16 | 446,821 | -0.05(-0.19%) |
Apr 14, 2023 | 25.87 | 26.29 | 25.80 | 26.21 | 501,143 | +0.25(+0.95%) |
Apr 13, 2023 | 26.35 | 26.46 | 25.95 | 25.97 | 680,688 | -0.31(-1.16%) |
Apr 12, 2023 | 26.28 | 26.32 | 25.92 | 26.27 | 476,340 | +0.11(+0.41%) |
Apr 11, 2023 | 25.92 | 26.23 | 25.90 | 26.16 | 542,211 | +0.34(+1.34%) |
Apr 10, 2023 | 25.45 | 25.91 | 25.21 | 25.82 | 752,450 | +0.34(+1.31%) |
Apr 06, 2023 | 25.61 | 25.71 | 25.41 | 25.48 | 373,970 | -0.16(-0.61%) |
Apr 05, 2023 | 25.43 | 25.69 | 25.23 | 25.64 | 572,635 | +0.05(+0.19%) |
Apr 04, 2023 | 25.97 | 25.97 | 25.46 | 25.59 | 419,847 | -0.34(-1.33%) |
Apr 03, 2023 | 26.21 | 26.51 | 25.58 | 25.94 | 489,954 | -0.42(-1.61%) |
Mar 31, 2023 | 25.79 | 26.41 | 25.73 | 26.36 | 490,703 | +0.72(+2.81%) |
Mar 30, 2023 | 25.79 | 25.81 | 25.58 | 25.64 | 286,028 | +0.02(+0.08%) |
Mar 29, 2023 | 25.99 | 25.99 | 25.50 | 25.62 | 502,630 | -0.06(-0.23%) |
Mar 28, 2023 | 25.68 | 25.92 | 25.53 | 25.68 | 325,879 | -0.09(-0.34%) |
Mar 27, 2023 | 25.38 | 25.94 | 25.34 | 25.77 | 456,323 | +0.63(+2.51%) |
Mar 24, 2023 | 24.92 | 25.21 | 24.72 | 25.14 | 464,896 | -0.04(-0.16%) |
Mar 23, 2023 | 25.72 | 26.03 | 25.11 | 25.18 | 717,649 | -0.46(-1.81%) |
Mar 22, 2023 | 25.96 | 26.36 | 25.62 | 25.64 | 431,167 | -0.36(-1.40%) |
Mar 21, 2023 | 25.96 | 26.18 | 25.68 | 26.01 | 675,387 | +0.47(+1.85%) |
Mar 20, 2023 | 25.88 | 25.94 | 25.14 | 25.53 | 1,218,874 | -0.27(-1.03%) |
Mar 17, 2023 | 26.43 | 26.53 | 25.43 | 25.80 | 1,060,432 | -0.71(-2.68%) |
Mar 16, 2023 | 25.74 | 26.59 | 25.74 | 26.51 | 591,391 | +0.53(+2.05%) |
Mar 15, 2023 | 25.53 | 26.18 | 25.43 | 25.98 | 791,412 | +0.01(+0.04%) |
Mar 14, 2023 | 26.86 | 26.95 | 25.58 | 25.97 | 1,074,843 | -0.38(-1.46%) |
Mar 13, 2023 | 26.83 | 26.83 | 25.98 | 26.35 | 664,229 | -0.91(-3.33%) |
Mar 10, 2023 | 27.72 | 27.81 | 27.09 | 27.26 | 528,821 | -0.49(-1.78%) |
Mar 09, 2023 | 28.15 | 28.39 | 27.67 | 27.75 | 372,643 | -0.27(-0.95%) |
Mar 08, 2023 | 27.70 | 28.10 | 27.60 | 28.02 | 413,839 | +0.27(+0.99%) |
Mar 07, 2023 | 28.02 | 28.29 | 27.69 | 27.74 | 564,925 | -0.26(-0.91%) |
Mar 06, 2023 | 28.74 | 28.78 | 27.91 | 28.00 | 602,953 | -0.70(-2.43%) |
Mar 03, 2023 | 28.34 | 28.74 | 28.28 | 28.70 | 537,078 | +0.42(+1.49%) |
Mar 02, 2023 | 27.30 | 28.35 | 27.21 | 28.27 | 512,734 | +0.79(+2.86%) |
Mar 01, 2023 | 27.47 | 27.82 | 27.42 | 27.49 | 494,923 | -0.08(-0.29%) |
Feb 28, 2023 | 27.55 | 27.84 | 27.46 | 27.57 | 716,001 | +0.01(+0.04%) |
Feb 27, 2023 | 27.92 | 28.02 | 27.46 | 27.56 | 802,346 | +0.01(+0.04%) |
Feb 24, 2023 | 27.36 | 27.65 | 27.13 | 27.55 | 438,832 | -0.14(-0.50%) |
Feb 23, 2023 | 27.74 | 27.82 | 27.40 | 27.68 | 339,097 | +0.25(+0.90%) |
Feb 22, 2023 | 27.77 | 27.85 | 27.39 | 27.44 | 480,830 | -0.16(-0.57%) |
Feb 21, 2023 | 28.00 | 28.29 | 27.58 | 27.59 | 597,967 | -0.75(-2.63%) |
Feb 17, 2023 | 28.32 | 28.49 | 28.14 | 28.34 | 598,660 | -0.03(-0.10%) |
Feb 16, 2023 | 28.00 | 28.63 | 27.68 | 28.37 | 679,909 | +0.02(+0.07%) |
Feb 15, 2023 | 28.41 | 28.51 | 28.14 | 28.35 | 837,541 | -0.28(-0.99%) |
Feb 14, 2023 | 28.51 | 28.85 | 28.19 | 28.64 | 865,883 | -0.04(-0.14%) |
Feb 13, 2023 | 28.22 | 28.70 | 28.04 | 28.68 | 532,256 | +0.39(+1.39%) |
Feb 10, 2023 | 28.48 | 28.72 | 28.20 | 28.28 | 623,609 | -0.36(-1.27%) |
Feb 09, 2023 | 29.78 | 29.93 | 28.59 | 28.65 | 1,001,399 | -0.98(-3.32%) |
Feb 08, 2023 | 29.89 | 30.03 | 29.25 | 29.63 | 818,992 | -0.35(-1.18%) |
Feb 07, 2023 | 29.24 | 30.03 | 29.12 | 29.98 | 1,133,689 | +0.66(+2.24%) |
Feb 06, 2023 | 29.12 | 29.37 | 28.95 | 29.32 | 874,432 | +0.19(+0.64%) |
Feb 03, 2023 | 29.54 | 29.89 | 29.03 | 29.14 | 1,223,218 | -0.71(-2.37%) |
Feb 02, 2023 | 27.19 | 30.38 | 27.19 | 29.84 | 1,840,011 | +2.92(+10.84%) |