Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.34 | 26.21 | 25.34 | 25.79 | 833,696 | +0.32(+1.24%) |
Apr 27, 2023 | 24.97 | 25.70 | 24.81 | 25.48 | 717,525 | +0.29(+1.13%) |
Apr 26, 2023 | 26.10 | 26.10 | 25.06 | 25.19 | 604,248 | -1.00(-3.80%) |
Apr 25, 2023 | 26.60 | 26.63 | 26.04 | 26.19 | 540,762 | -0.74(-2.74%) |
Apr 24, 2023 | 26.65 | 27.01 | 26.65 | 26.93 | 435,491 | +0.19(+0.70%) |
Apr 21, 2023 | 26.83 | 27.19 | 26.55 | 26.74 | 541,207 | -0.03(-0.11%) |
Apr 20, 2023 | 26.57 | 27.03 | 26.57 | 26.77 | 419,149 | +0.13(+0.48%) |
Apr 19, 2023 | 26.24 | 26.67 | 26.20 | 26.64 | 400,412 | +0.28(+1.05%) |
Apr 18, 2023 | 26.17 | 26.53 | 26.13 | 26.36 | 453,131 | +0.20(+0.75%) |
Apr 17, 2023 | 26.28 | 26.46 | 25.93 | 26.17 | 446,785 | -0.05(-0.19%) |
Apr 14, 2023 | 25.87 | 26.29 | 25.80 | 26.22 | 501,102 | +0.25(+0.95%) |
Apr 13, 2023 | 26.35 | 26.46 | 25.95 | 25.97 | 680,632 | -0.31(-1.16%) |
Apr 12, 2023 | 26.29 | 26.32 | 25.93 | 26.28 | 476,301 | +0.11(+0.41%) |
Apr 11, 2023 | 25.92 | 26.24 | 25.91 | 26.17 | 542,167 | +0.34(+1.34%) |
Apr 10, 2023 | 25.45 | 25.92 | 25.21 | 25.82 | 752,388 | +0.34(+1.31%) |
Apr 06, 2023 | 25.61 | 25.71 | 25.41 | 25.49 | 373,939 | -0.16(-0.61%) |
Apr 05, 2023 | 25.43 | 25.69 | 25.23 | 25.64 | 572,589 | +0.05(+0.19%) |
Apr 04, 2023 | 25.97 | 25.97 | 25.46 | 25.60 | 419,812 | -0.35(-1.33%) |
Apr 03, 2023 | 26.22 | 26.51 | 25.59 | 25.94 | 489,914 | -0.42(-1.61%) |
Mar 31, 2023 | 25.79 | 26.41 | 25.73 | 26.36 | 490,663 | +0.72(+2.81%) |
Mar 30, 2023 | 25.79 | 25.81 | 25.58 | 25.64 | 286,005 | +0.02(+0.08%) |
Mar 29, 2023 | 25.99 | 25.99 | 25.51 | 25.62 | 502,589 | -0.06(-0.23%) |
Mar 28, 2023 | 25.68 | 25.92 | 25.54 | 25.68 | 325,852 | -0.09(-0.34%) |
Mar 27, 2023 | 25.38 | 25.94 | 25.34 | 25.77 | 456,286 | +0.63(+2.51%) |
Mar 24, 2023 | 24.92 | 25.22 | 24.72 | 25.14 | 464,858 | -0.04(-0.16%) |
Mar 23, 2023 | 25.72 | 26.03 | 25.11 | 25.18 | 717,591 | -0.46(-1.81%) |
Mar 22, 2023 | 25.96 | 26.36 | 25.62 | 25.64 | 431,132 | -0.36(-1.40%) |
Mar 21, 2023 | 25.96 | 26.18 | 25.68 | 26.01 | 675,332 | +0.47(+1.85%) |
Mar 20, 2023 | 25.88 | 25.94 | 25.14 | 25.54 | 1,218,774 | -0.27(-1.03%) |
Mar 17, 2023 | 26.43 | 26.53 | 25.43 | 25.80 | 1,060,345 | -0.71(-2.68%) |
Mar 16, 2023 | 25.74 | 26.59 | 25.74 | 26.51 | 591,342 | +0.53(+2.05%) |
Mar 15, 2023 | 25.54 | 26.18 | 25.43 | 25.98 | 791,347 | +0.01(+0.04%) |
Mar 14, 2023 | 26.87 | 26.96 | 25.59 | 25.97 | 1,074,755 | -0.38(-1.46%) |
Mar 13, 2023 | 26.84 | 26.84 | 25.98 | 26.35 | 664,175 | -0.91(-3.33%) |
Mar 10, 2023 | 27.72 | 27.81 | 27.09 | 27.26 | 528,778 | -0.49(-1.78%) |
Mar 09, 2023 | 28.15 | 28.39 | 27.67 | 27.75 | 372,612 | -0.27(-0.95%) |
Mar 08, 2023 | 27.71 | 28.10 | 27.61 | 28.02 | 413,806 | +0.28(+0.99%) |
Mar 07, 2023 | 28.02 | 28.29 | 27.70 | 27.74 | 564,879 | -0.26(-0.91%) |
Mar 06, 2023 | 28.75 | 28.79 | 27.91 | 28.00 | 602,903 | -0.70(-2.43%) |
Mar 03, 2023 | 28.34 | 28.75 | 28.28 | 28.70 | 537,034 | +0.42(+1.49%) |
Mar 02, 2023 | 27.30 | 28.35 | 27.21 | 28.28 | 512,692 | +0.79(+2.86%) |
Mar 01, 2023 | 27.47 | 27.82 | 27.43 | 27.49 | 494,882 | -0.08(-0.29%) |
Feb 28, 2023 | 27.55 | 27.84 | 27.46 | 27.57 | 715,943 | +0.01(+0.04%) |
Feb 27, 2023 | 27.92 | 28.02 | 27.46 | 27.56 | 802,281 | +0.01(+0.04%) |
Feb 24, 2023 | 27.36 | 27.66 | 27.14 | 27.55 | 438,796 | -0.14(-0.50%) |
Feb 23, 2023 | 27.74 | 27.82 | 27.41 | 27.69 | 339,069 | +0.25(+0.90%) |
Feb 22, 2023 | 27.77 | 27.85 | 27.39 | 27.44 | 480,791 | -0.16(-0.57%) |
Feb 21, 2023 | 28.00 | 28.29 | 27.58 | 27.60 | 597,918 | -0.75(-2.63%) |
Feb 17, 2023 | 28.32 | 28.49 | 28.15 | 28.34 | 598,611 | -0.03(-0.10%) |
Feb 16, 2023 | 28.00 | 28.63 | 27.69 | 28.37 | 679,854 | +0.02(+0.07%) |
Feb 15, 2023 | 28.41 | 28.51 | 28.15 | 28.35 | 837,473 | -0.28(-0.99%) |
Feb 14, 2023 | 28.51 | 28.85 | 28.20 | 28.64 | 865,812 | -0.04(-0.14%) |
Feb 13, 2023 | 28.23 | 28.70 | 28.04 | 28.68 | 532,212 | +0.39(+1.39%) |
Feb 10, 2023 | 28.48 | 28.73 | 28.20 | 28.28 | 623,558 | -0.36(-1.27%) |
Feb 09, 2023 | 29.78 | 29.94 | 28.59 | 28.65 | 1,001,318 | -0.98(-3.32%) |
Feb 08, 2023 | 29.90 | 30.03 | 29.25 | 29.63 | 818,926 | -0.35(-1.18%) |
Feb 07, 2023 | 29.24 | 30.03 | 29.12 | 29.98 | 1,133,597 | +0.66(+2.24%) |
Feb 06, 2023 | 29.12 | 29.38 | 28.95 | 29.33 | 874,361 | +0.19(+0.64%) |
Feb 03, 2023 | 29.54 | 29.90 | 29.03 | 29.14 | 1,223,118 | -0.71(-2.37%) |
Feb 02, 2023 | 27.19 | 30.39 | 27.19 | 29.85 | 1,839,861 | +2.92(+10.84%) |