Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.33 | 26.23 | 25.33 | 26.02 | 35,998 | +0.68(+2.69%) |
Apr 27, 2023 | 25.24 | 25.48 | 24.90 | 25.33 | 49,495 | +0.14(+0.54%) |
Apr 26, 2023 | 25.48 | 25.70 | 25.04 | 25.20 | 53,443 | -0.47(-1.82%) |
Apr 25, 2023 | 26.21 | 26.21 | 25.57 | 25.66 | 27,543 | -0.82(-3.09%) |
Apr 24, 2023 | 25.94 | 26.61 | 25.92 | 26.48 | 21,941 | +0.46(+1.76%) |
Apr 21, 2023 | 26.40 | 26.40 | 25.91 | 26.03 | 28,419 | -0.30(-1.15%) |
Apr 20, 2023 | 26.41 | 26.44 | 26.11 | 26.33 | 55,376 | -0.39(-1.46%) |
Apr 19, 2023 | 26.62 | 26.74 | 26.32 | 26.72 | 39,432 | -0.29(-1.08%) |
Apr 18, 2023 | 26.99 | 27.03 | 26.80 | 27.01 | 28,735 | -0.05(-0.18%) |
Apr 17, 2023 | 27.58 | 27.61 | 27.00 | 27.06 | 36,120 | -0.54(-1.94%) |
Apr 14, 2023 | 27.63 | 27.76 | 27.40 | 27.60 | 26,073 | +0.02(+0.07%) |
Apr 13, 2023 | 27.44 | 27.72 | 27.30 | 27.58 | 21,536 | +0.15(+0.53%) |
Apr 12, 2023 | 27.90 | 27.90 | 27.39 | 27.43 | 42,168 | -0.28(-1.02%) |
Apr 11, 2023 | 27.56 | 27.79 | 27.30 | 27.71 | 45,402 | +0.31(+1.14%) |
Apr 10, 2023 | 27.03 | 27.69 | 27.03 | 27.40 | 42,195 | +0.60(+2.26%) |
Apr 06, 2023 | 27.17 | 27.17 | 26.79 | 26.80 | 37,648 | -0.46(-1.68%) |
Apr 05, 2023 | 26.78 | 27.27 | 26.60 | 27.25 | 35,888 | +0.49(+1.82%) |
Apr 04, 2023 | 27.74 | 27.74 | 26.43 | 26.77 | 84,135 | -0.84(-3.04%) |
Apr 03, 2023 | 27.56 | 27.84 | 27.11 | 27.61 | 281,143 | +1.29(+4.89%) |
Mar 31, 2023 | 26.13 | 26.45 | 26.10 | 26.32 | 56,309 | +0.30(+1.16%) |
Mar 30, 2023 | 26.34 | 26.37 | 25.89 | 26.02 | 60,328 | -0.08(-0.30%) |
Mar 29, 2023 | 26.07 | 26.20 | 25.90 | 26.09 | 46,395 | +0.33(+1.29%) |
Mar 28, 2023 | 25.30 | 26.02 | 25.30 | 25.76 | 75,489 | +0.32(+1.26%) |
Mar 27, 2023 | 25.10 | 25.58 | 24.76 | 25.44 | 60,827 | +0.69(+2.80%) |
Mar 24, 2023 | 24.09 | 24.85 | 23.88 | 24.75 | 172,685 | +0.20(+0.83%) |
Mar 23, 2023 | 25.10 | 25.43 | 24.38 | 24.54 | 93,673 | -0.37(-1.49%) |
Mar 22, 2023 | 25.54 | 25.72 | 24.90 | 24.91 | 63,606 | -0.62(-2.44%) |
Mar 21, 2023 | 25.24 | 25.66 | 25.17 | 25.54 | 63,964 | +0.84(+3.40%) |
Mar 20, 2023 | 24.23 | 24.94 | 24.23 | 24.70 | 67,939 | +0.61(+2.54%) |
Mar 17, 2023 | 24.43 | 24.62 | 23.88 | 24.09 | 75,003 | -0.54(-2.20%) |
Mar 16, 2023 | 23.50 | 24.65 | 23.43 | 24.63 | 81,359 | +0.68(+2.82%) |
Mar 15, 2023 | 24.66 | 24.67 | 23.49 | 23.95 | 189,159 | -1.70(-6.62%) |
Mar 14, 2023 | 25.56 | 26.48 | 25.24 | 25.65 | 88,245 | +0.19(+0.76%) |
Mar 13, 2023 | 25.55 | 26.18 | 25.03 | 25.46 | 123,582 | -0.88(-3.34%) |
Mar 10, 2023 | 26.83 | 27.27 | 26.24 | 26.34 | 77,694 | -0.53(-1.98%) |
Mar 09, 2023 | 27.61 | 28.10 | 26.87 | 26.87 | 89,470 | -0.59(-2.14%) |
Mar 08, 2023 | 27.80 | 28.19 | 27.18 | 27.46 | 145,402 | -0.51(-1.83%) |
Mar 07, 2023 | 28.29 | 28.34 | 27.85 | 27.97 | 242,378 | -0.45(-1.60%) |
Mar 06, 2023 | 28.61 | 28.61 | 28.24 | 28.42 | 70,974 | -0.48(-1.67%) |
Mar 03, 2023 | 27.87 | 29.01 | 27.83 | 28.90 | 139,434 | +0.64(+2.25%) |
Mar 02, 2023 | 27.79 | 28.41 | 27.65 | 28.27 | 37,693 | +0.34(+1.21%) |
Mar 01, 2023 | 27.20 | 28.02 | 27.19 | 27.93 | 140,226 | +0.70(+2.59%) |
Feb 28, 2023 | 28.06 | 28.06 | 27.23 | 27.23 | 313,958 | -0.57(-2.05%) |
Feb 27, 2023 | 27.72 | 27.95 | 27.47 | 27.79 | 68,369 | +0.21(+0.77%) |
Feb 24, 2023 | 27.02 | 27.64 | 26.70 | 27.58 | 118,743 | +0.21(+0.78%) |
Feb 23, 2023 | 27.15 | 27.52 | 26.86 | 27.37 | 76,749 | +0.70(+2.61%) |
Feb 22, 2023 | 26.82 | 27.02 | 26.33 | 26.67 | 60,939 | -0.13(-0.47%) |
Feb 21, 2023 | 26.93 | 27.19 | 26.73 | 26.80 | 234,062 | -0.24(-0.89%) |
Feb 17, 2023 | 27.86 | 27.86 | 26.91 | 27.04 | 252,747 | -1.25(-4.40%) |
Feb 16, 2023 | 28.62 | 28.95 | 28.28 | 28.29 | 78,213 | -0.40(-1.38%) |
Feb 15, 2023 | 28.97 | 28.97 | 28.20 | 28.68 | 81,121 | -0.74(-2.53%) |
Feb 14, 2023 | 28.98 | 29.49 | 28.89 | 29.43 | 68,049 | +0.18(+0.63%) |
Feb 13, 2023 | 29.24 | 29.42 | 28.90 | 29.24 | 80,903 | -0.20(-0.69%) |
Feb 10, 2023 | 28.42 | 29.46 | 28.42 | 29.45 | 220,060 | +1.53(+5.46%) |
Feb 09, 2023 | 28.30 | 28.38 | 27.89 | 27.92 | 101,791 | -0.40(-1.40%) |
Feb 08, 2023 | 28.65 | 28.84 | 28.10 | 28.32 | 317,104 | -0.34(-1.18%) |
Feb 07, 2023 | 27.68 | 28.69 | 27.56 | 28.65 | 449,536 | +1.14(+4.14%) |
Feb 06, 2023 | 27.95 | 28.16 | 27.22 | 27.51 | 1,176,343 | -0.45(-1.62%) |
Feb 03, 2023 | 28.14 | 28.81 | 27.97 | 27.97 | 73,501 | -0.14(-0.52%) |
Feb 02, 2023 | 28.55 | 28.66 | 27.79 | 28.11 | 134,904 | -0.55(-1.92%) |