Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.72 | 24.90 | 24.58 | 24.86 | 431,509 | -0.09(-0.36%) |
Apr 27, 2023 | 24.67 | 24.95 | 24.64 | 24.95 | 1,312,220 | +0.47(+1.92%) |
Apr 26, 2023 | 24.75 | 24.75 | 24.43 | 24.48 | 410,881 | -0.09(-0.37%) |
Apr 25, 2023 | 24.95 | 24.98 | 24.57 | 24.57 | 493,053 | -0.49(-1.95%) |
Apr 24, 2023 | 25.03 | 25.17 | 24.93 | 25.06 | 442,713 | -0.09(-0.36%) |
Apr 21, 2023 | 25.07 | 25.16 | 24.87 | 25.15 | 353,807 | +0.20(+0.80%) |
Apr 20, 2023 | 24.93 | 25.14 | 24.85 | 24.95 | 657,948 | -0.12(-0.48%) |
Apr 19, 2023 | 24.94 | 25.10 | 24.93 | 25.07 | 504,132 | +0.02(+0.08%) |
Apr 18, 2023 | 25.15 | 25.15 | 24.95 | 25.05 | 516,631 | +0.12(+0.48%) |
Apr 17, 2023 | 24.95 | 24.95 | 24.73 | 24.93 | 1,107,356 | +0.09(+0.36%) |
Apr 14, 2023 | 24.91 | 25.05 | 24.64 | 24.84 | 416,027 | -0.16(-0.64%) |
Apr 13, 2023 | 24.84 | 25.05 | 24.73 | 25.00 | 1,114,083 | +0.41(+1.66%) |
Apr 12, 2023 | 24.95 | 25.00 | 24.57 | 24.59 | 349,225 | -0.09(-0.36%) |
Apr 11, 2023 | 24.72 | 24.79 | 24.58 | 24.68 | 455,994 | +0.04(+0.16%) |
Apr 10, 2023 | 24.34 | 24.64 | 24.22 | 24.64 | 405,697 | +0.19(+0.78%) |
Apr 06, 2023 | 24.36 | 24.54 | 24.21 | 24.45 | 481,460 | -0.09(-0.37%) |
Apr 05, 2023 | 24.78 | 24.81 | 24.39 | 24.54 | 614,182 | -0.48(-1.91%) |
Apr 04, 2023 | 25.42 | 25.43 | 24.95 | 25.02 | 1,360,915 | -0.39(-1.53%) |
Apr 03, 2023 | 25.36 | 25.41 | 25.14 | 25.41 | 522,841 | -0.04(-0.16%) |
Mar 31, 2023 | 25.11 | 25.46 | 25.00 | 25.45 | 737,371 | +0.47(+1.88%) |
Mar 30, 2023 | 25.01 | 25.03 | 24.87 | 24.98 | 726,808 | +0.20(+0.81%) |
Mar 29, 2023 | 24.59 | 24.78 | 24.51 | 24.78 | 656,004 | +0.47(+1.93%) |
Mar 28, 2023 | 24.42 | 24.45 | 24.21 | 24.31 | 348,566 | -0.12(-0.49%) |
Mar 27, 2023 | 24.45 | 24.53 | 24.31 | 24.43 | 479,589 | +0.12(+0.49%) |
Mar 24, 2023 | 24.32 | 24.33 | 24.09 | 24.31 | 1,267,052 | -0.09(-0.37%) |
Mar 23, 2023 | 24.48 | 24.71 | 24.22 | 24.40 | 863,151 | +0.22(+0.91%) |
Mar 22, 2023 | 24.61 | 24.80 | 24.17 | 24.18 | 676,134 | -0.28(-1.14%) |
Mar 21, 2023 | 24.23 | 24.51 | 24.11 | 24.46 | 823,849 | +0.46(+1.91%) |
Mar 20, 2023 | 23.82 | 24.05 | 23.78 | 24.00 | 715,957 | +0.29(+1.22%) |
Mar 17, 2023 | 23.79 | 23.97 | 23.61 | 23.71 | 888,472 | -0.23(-0.96%) |
Mar 16, 2023 | 23.23 | 23.95 | 23.23 | 23.94 | 1,060,913 | +0.83(+3.58%) |
Mar 15, 2023 | 23.09 | 23.21 | 22.75 | 23.11 | 910,948 | -0.55(-2.32%) |
Mar 14, 2023 | 23.62 | 23.71 | 23.39 | 23.66 | 426,729 | +0.40(+1.72%) |
Mar 13, 2023 | 22.91 | 23.51 | 22.83 | 23.26 | 1,075,592 | +0.02(+0.09%) |
Mar 10, 2023 | 23.80 | 23.80 | 23.17 | 23.24 | 836,445 | -0.51(-2.14%) |
Mar 09, 2023 | 24.31 | 24.40 | 23.73 | 23.75 | 519,008 | -0.40(-1.65%) |
Mar 08, 2023 | 24.05 | 24.15 | 23.90 | 24.15 | 364,865 | +0.29(+1.21%) |
Mar 07, 2023 | 24.29 | 24.34 | 23.84 | 23.86 | 480,453 | -0.39(-1.60%) |
Mar 06, 2023 | 24.56 | 24.56 | 24.24 | 24.25 | 2,287,897 | -0.11(-0.45%) |
Mar 03, 2023 | 23.74 | 24.41 | 23.71 | 24.36 | 1,049,710 | +0.74(+3.13%) |
Mar 02, 2023 | 23.33 | 23.67 | 23.25 | 23.62 | 385,574 | +0.07(+0.30%) |
Mar 01, 2023 | 23.70 | 23.76 | 23.48 | 23.55 | 354,212 | +0.06(+0.25%) |
Feb 28, 2023 | 23.54 | 23.68 | 23.46 | 23.49 | 436,231 | -0.01(-0.04%) |
Feb 27, 2023 | 23.59 | 23.67 | 23.46 | 23.50 | 529,552 | +0.31(+1.33%) |
Feb 24, 2023 | 23.19 | 23.22 | 23.01 | 23.19 | 578,096 | -0.22(-0.94%) |
Feb 23, 2023 | 23.40 | 23.54 | 23.11 | 23.41 | 551,549 | +0.55(+2.40%) |
Feb 22, 2023 | 22.87 | 23.06 | 22.74 | 22.86 | 433,227 | -0.02(-0.09%) |
Feb 21, 2023 | 23.29 | 23.35 | 22.88 | 22.88 | 665,554 | -0.65(-2.76%) |
Feb 17, 2023 | 23.61 | 23.66 | 23.35 | 23.53 | 380,901 | -0.37(-1.54%) |
Feb 16, 2023 | 23.95 | 24.17 | 23.77 | 23.90 | 393,054 | -0.33(-1.36%) |
Feb 15, 2023 | 23.97 | 24.27 | 23.86 | 24.23 | 845,449 | +0.03(+0.12%) |
Feb 14, 2023 | 23.88 | 24.26 | 23.61 | 24.20 | 636,487 | +0.25(+1.04%) |
Feb 13, 2023 | 23.86 | 24.03 | 23.69 | 23.95 | 429,693 | +0.13(+0.54%) |
Feb 10, 2023 | 23.90 | 23.98 | 23.68 | 23.82 | 512,277 | -0.15(-0.62%) |
Feb 09, 2023 | 24.61 | 24.68 | 23.95 | 23.97 | 733,972 | -0.26(-1.07%) |
Feb 08, 2023 | 24.59 | 24.59 | 24.20 | 24.23 | 629,256 | -0.38(-1.54%) |
Feb 07, 2023 | 24.28 | 24.65 | 24.06 | 24.61 | 551,113 | +0.48(+1.98%) |
Feb 06, 2023 | 24.15 | 24.35 | 24.04 | 24.13 | 709,532 | -0.37(-1.51%) |
Feb 03, 2023 | 24.58 | 24.83 | 24.36 | 24.50 | 483,004 | -0.40(-1.60%) |
Feb 02, 2023 | 24.94 | 25.05 | 24.59 | 24.90 | 1,065,875 | +0.37(+1.51%) |