Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.85 | 26.08 | 25.82 | 26.08 | 7,490 | -0.01(-0.03%) |
Apr 27, 2023 | 26.05 | 26.09 | 26.05 | 26.09 | 576 | +0.30(+1.15%) |
Apr 26, 2023 | 25.89 | 25.89 | 25.79 | 25.79 | 899 | -0.17(-0.67%) |
Apr 25, 2023 | 26.13 | 26.13 | 25.94 | 25.97 | 4,789 | -0.38(-1.43%) |
Apr 24, 2023 | 26.25 | 26.34 | 26.25 | 26.34 | 1,844 | +0.05(+0.18%) |
Apr 21, 2023 | 26.39 | 26.39 | 26.26 | 26.29 | 1,706 | -0.20(-0.74%) |
Apr 20, 2023 | 26.56 | 26.66 | 26.46 | 26.49 | 6,262 | -0.03(-0.09%) |
Apr 19, 2023 | 26.41 | 26.57 | 26.41 | 26.51 | 1,623 | -0.08(-0.31%) |
Apr 18, 2023 | 26.56 | 26.60 | 26.55 | 26.60 | 755 | +0.13(+0.49%) |
Apr 17, 2023 | 26.35 | 26.47 | 26.33 | 26.47 | 4,480 | -0.01(-0.04%) |
Apr 14, 2023 | 26.50 | 26.50 | 26.43 | 26.48 | 1,170 | -0.24(-0.89%) |
Apr 13, 2023 | 26.57 | 26.75 | 26.54 | 26.72 | 2,700 | +0.40(+1.51%) |
Apr 12, 2023 | 26.43 | 26.47 | 26.32 | 26.32 | 3,044 | +0.14(+0.54%) |
Apr 11, 2023 | 26.15 | 26.18 | 26.15 | 26.18 | 772 | +0.19(+0.75%) |
Apr 10, 2023 | 26.07 | 26.07 | 25.84 | 25.99 | 1,809 | -0.06(-0.24%) |
Apr 06, 2023 | 25.82 | 26.13 | 25.82 | 26.05 | 3,341 | -0.02(-0.06%) |
Apr 05, 2023 | 26.07 | 26.07 | 25.96 | 26.06 | 3,697 | -0.06(-0.22%) |
Apr 04, 2023 | 26.24 | 26.24 | 26.10 | 26.12 | 1,918 | -0.21(-0.79%) |
Apr 03, 2023 | 26.21 | 26.33 | 26.16 | 26.33 | 9,135 | +0.46(+1.78%) |
Mar 31, 2023 | 25.85 | 25.93 | 25.84 | 25.87 | 3,906 | +0.11(+0.42%) |
Mar 30, 2023 | 25.79 | 25.79 | 25.75 | 25.76 | 1,480 | +0.31(+1.24%) |
Mar 29, 2023 | 25.45 | 25.48 | 25.43 | 25.45 | 4,837 | +0.25(+1.01%) |
Mar 28, 2023 | 25.14 | 25.23 | 25.14 | 25.19 | 1,740 | +0.23(+0.91%) |
Mar 27, 2023 | 24.91 | 24.97 | 24.84 | 24.97 | 1,103 | +0.15(+0.59%) |
Mar 24, 2023 | 24.63 | 24.86 | 24.63 | 24.82 | 3,538 | -0.04(-0.15%) |
Mar 23, 2023 | 25.18 | 25.18 | 24.82 | 24.86 | 3,203 | -0.14(-0.55%) |
Mar 22, 2023 | 25.08 | 25.08 | 24.99 | 24.99 | 1,470 | -0.12(-0.47%) |
Mar 21, 2023 | 24.97 | 25.11 | 24.97 | 25.11 | 1,731 | +0.08(+0.32%) |
Mar 20, 2023 | 25.09 | 25.15 | 25.03 | 25.03 | 542 | +0.23(+0.93%) |
Mar 17, 2023 | 24.81 | 24.85 | 24.80 | 24.80 | 879 | -0.11(-0.44%) |
Mar 16, 2023 | 24.78 | 24.91 | 24.78 | 24.91 | 2,029 | +0.29(+1.17%) |
Mar 15, 2023 | 24.66 | 24.80 | 24.45 | 24.62 | 10,296 | -0.65(-2.58%) |
Mar 14, 2023 | 25.24 | 25.29 | 25.18 | 25.27 | 3,157 | +0.28(+1.12%) |
Mar 13, 2023 | 24.94 | 25.09 | 24.94 | 24.99 | 1,927 | -0.11(-0.45%) |
Mar 10, 2023 | 25.47 | 25.49 | 25.11 | 25.11 | 6,662 | -0.47(-1.85%) |
Mar 09, 2023 | 26.00 | 26.00 | 25.58 | 25.58 | 3,465 | -0.27(-1.05%) |
Mar 08, 2023 | 25.82 | 25.85 | 25.82 | 25.85 | 920 | +0.15(+0.58%) |
Mar 07, 2023 | 26.04 | 26.04 | 25.69 | 25.70 | 4,582 | -0.54(-2.06%) |
Mar 06, 2023 | 26.33 | 26.33 | 26.24 | 26.24 | 378 | -0.25(-0.96%) |
Mar 03, 2023 | 26.30 | 26.50 | 26.28 | 26.50 | 4,864 | +0.40(+1.55%) |
Mar 02, 2023 | 25.95 | 26.09 | 25.95 | 26.09 | 678 | -0.02(-0.06%) |
Mar 01, 2023 | 26.07 | 26.13 | 26.07 | 26.11 | 2,742 | +0.22(+0.85%) |
Feb 28, 2023 | 25.86 | 26.00 | 25.86 | 25.89 | 4,694 | -0.14(-0.53%) |
Feb 27, 2023 | 25.99 | 26.03 | 25.99 | 26.03 | 2,521 | +0.09(+0.35%) |
Feb 24, 2023 | 25.89 | 25.93 | 25.82 | 25.93 | 3,312 | -0.46(-1.75%) |
Feb 23, 2023 | 26.36 | 26.40 | 26.17 | 26.40 | 927 | +0.04(+0.14%) |
Feb 22, 2023 | 26.53 | 26.53 | 26.35 | 26.36 | 2,349 | -0.16(-0.62%) |
Feb 21, 2023 | 26.75 | 26.76 | 26.52 | 26.52 | 2,894 | -0.28(-1.06%) |
Feb 17, 2023 | 26.66 | 26.82 | 26.66 | 26.81 | 2,363 | -0.18(-0.65%) |
Feb 16, 2023 | 26.93 | 27.19 | 26.93 | 26.98 | 6,889 | -0.09(-0.33%) |
Feb 15, 2023 | 26.84 | 27.07 | 26.84 | 27.07 | 2,191 | -0.55(-1.98%) |
Feb 14, 2023 | 27.33 | 27.62 | 27.33 | 27.62 | 10,087 | -0.01(-0.04%) |
Feb 13, 2023 | 27.56 | 27.63 | 27.56 | 27.63 | 828 | +0.31(+1.14%) |
Feb 10, 2023 | 27.32 | 27.33 | 27.24 | 27.32 | 3,194 | -0.14(-0.51%) |
Feb 09, 2023 | 27.94 | 27.94 | 27.43 | 27.46 | 4,619 | -0.09(-0.32%) |
Feb 08, 2023 | 27.73 | 27.76 | 27.55 | 27.55 | 9,907 | -0.24(-0.85%) |
Feb 07, 2023 | 27.39 | 27.78 | 27.29 | 27.78 | 5,038 | +0.27(+0.97%) |
Feb 06, 2023 | 27.51 | 27.52 | 27.35 | 27.52 | 2,968 | -0.28(-1.01%) |
Feb 03, 2023 | 27.98 | 28.11 | 27.78 | 27.80 | 5,372 | -0.44(-1.55%) |
Feb 02, 2023 | 28.13 | 28.26 | 28.13 | 28.23 | 2,529 | -0.21(-0.73%) |