Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.07 | 25.19 | 25.03 | 25.17 | 9,319 | +0.15(+0.60%) |
Apr 27, 2023 | 24.82 | 25.07 | 24.82 | 25.02 | 7,028 | +0.20(+0.81%) |
Apr 26, 2023 | 25.10 | 25.19 | 24.75 | 24.82 | 35,710 | -0.33(-1.31%) |
Apr 25, 2023 | 25.08 | 25.16 | 25.05 | 25.15 | 11,032 | +0.10(+0.40%) |
Apr 24, 2023 | 25.14 | 25.14 | 25.00 | 25.05 | 20,908 | -0.09(-0.36%) |
Apr 21, 2023 | 25.10 | 25.17 | 25.07 | 25.14 | 6,924 | -0.04(-0.16%) |
Apr 20, 2023 | 25.11 | 25.19 | 25.10 | 25.18 | 5,538 | +0.12(+0.48%) |
Apr 19, 2023 | 25.00 | 25.07 | 24.97 | 25.06 | 15,934 | +0.06(+0.24%) |
Apr 18, 2023 | 25.00 | 25.00 | 24.90 | 25.00 | 16,128 | +0.02(+0.08%) |
Apr 17, 2023 | 24.94 | 25.00 | 24.86 | 24.98 | 13,394 | +0.07(+0.28%) |
Apr 14, 2023 | 24.92 | 24.95 | 24.86 | 24.91 | 9,796 | +0.06(+0.24%) |
Apr 13, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 1,307 | +0.00(+0.00%) |
Apr 12, 2023 | 24.84 | 24.92 | 24.76 | 24.85 | 12,429 | +0.11(+0.44%) |
Apr 11, 2023 | 24.82 | 24.83 | 24.65 | 24.74 | 22,837 | -0.10(-0.40%) |
Apr 10, 2023 | 24.99 | 24.99 | 24.70 | 24.84 | 28,134 | -0.14(-0.56%) |
Apr 06, 2023 | 24.92 | 25.00 | 24.85 | 24.98 | 6,673 | +0.17(+0.69%) |
Apr 05, 2023 | 24.89 | 25.00 | 24.81 | 24.81 | 3,202 | +0.02(+0.08%) |
Apr 04, 2023 | 24.76 | 24.95 | 24.76 | 24.79 | 3,360 | +0.02(+0.08%) |
Apr 03, 2023 | 24.94 | 24.98 | 24.67 | 24.77 | 14,197 | -0.14(-0.55%) |
Mar 31, 2023 | 24.92 | 24.96 | 24.87 | 24.91 | 3,993 | +0.05(+0.19%) |
Mar 30, 2023 | 24.86 | 24.98 | 24.85 | 24.86 | 9,428 | -0.10(-0.40%) |
Mar 29, 2023 | 24.93 | 24.96 | 24.91 | 24.96 | 2,649 | +0.08(+0.32%) |
Mar 28, 2023 | 24.81 | 24.92 | 24.80 | 24.88 | 5,946 | +0.13(+0.53%) |
Mar 27, 2023 | 24.80 | 24.85 | 24.74 | 24.75 | 17,048 | -0.10(-0.40%) |
Mar 24, 2023 | 24.93 | 24.93 | 24.75 | 24.85 | 10,185 | -0.08(-0.32%) |
Mar 23, 2023 | 24.95 | 24.95 | 24.75 | 24.93 | 8,953 | +0.05(+0.20%) |
Mar 22, 2023 | 24.86 | 24.95 | 24.76 | 24.88 | 6,207 | +0.13(+0.53%) |
Mar 21, 2023 | 25.00 | 25.00 | 24.55 | 24.75 | 15,228 | -0.12(-0.48%) |
Mar 20, 2023 | 24.77 | 25.00 | 24.75 | 24.87 | 7,651 | +0.10(+0.40%) |
Mar 17, 2023 | 25.00 | 25.00 | 24.65 | 24.77 | 9,421 | -0.23(-0.92%) |
Mar 16, 2023 | 24.85 | 25.00 | 24.75 | 25.00 | 3,683 | +0.23(+0.93%) |
Mar 15, 2023 | 24.86 | 24.99 | 24.75 | 24.77 | 8,485 | -0.08(-0.32%) |
Mar 14, 2023 | 25.00 | 25.41 | 24.85 | 24.85 | 15,890 | -0.10(-0.40%) |
Mar 13, 2023 | 25.05 | 25.15 | 24.92 | 24.95 | 40,412 | -0.13(-0.52%) |
Mar 10, 2023 | 25.35 | 25.39 | 25.05 | 25.08 | 14,350 | -0.30(-1.18%) |
Mar 09, 2023 | 25.33 | 25.44 | 25.33 | 25.38 | 14,048 | +0.08(+0.32%) |
Mar 08, 2023 | 25.39 | 25.40 | 25.27 | 25.30 | 5,183 | -0.06(-0.24%) |
Mar 07, 2023 | 25.35 | 25.40 | 25.27 | 25.36 | 4,605 | +0.11(+0.44%) |
Mar 06, 2023 | 25.41 | 25.41 | 25.22 | 25.25 | 13,257 | -0.09(-0.36%) |
Mar 03, 2023 | 25.37 | 25.40 | 25.30 | 25.34 | 7,907 | +0.01(+0.04%) |
Mar 02, 2023 | 25.34 | 25.34 | 25.16 | 25.33 | 15,896 | +0.00(+0.00%) |
Mar 01, 2023 | 25.30 | 25.35 | 25.25 | 25.33 | 12,526 | +0.04(+0.16%) |
Feb 28, 2023 | 25.30 | 25.30 | 25.18 | 25.29 | 15,293 | -0.01(-0.04%) |
Feb 27, 2023 | 25.26 | 25.30 | 25.20 | 25.30 | 7,819 | +0.12(+0.48%) |
Feb 24, 2023 | 25.25 | 25.25 | 25.12 | 25.18 | 11,416 | -0.08(-0.32%) |
Feb 23, 2023 | 25.20 | 25.26 | 25.10 | 25.26 | 24,679 | +0.02(+0.08%) |
Feb 22, 2023 | 25.24 | 25.25 | 25.11 | 25.24 | 5,400 | -0.02(-0.08%) |
Feb 21, 2023 | 25.37 | 25.37 | 25.22 | 25.26 | 15,259 | +0.06(+0.24%) |
Feb 17, 2023 | 25.22 | 25.22 | 25.10 | 25.20 | 16,609 | +0.05(+0.22%) |
Feb 16, 2023 | 25.20 | 25.20 | 25.10 | 25.14 | 11,923 | -0.04(-0.16%) |
Feb 15, 2023 | 25.19 | 25.19 | 25.13 | 25.19 | 5,997 | +0.02(+0.06%) |
Feb 14, 2023 | 25.16 | 25.28 | 25.14 | 25.17 | 17,533 | -0.38(-1.49%) |
Feb 13, 2023 | 25.52 | 25.55 | 25.52 | 25.55 | 19,691 | +0.03(+0.12%) |
Feb 10, 2023 | 25.52 | 25.53 | 25.51 | 25.52 | 10,246 | -0.00(-0.01%) |
Feb 09, 2023 | 25.50 | 25.53 | 25.50 | 25.52 | 12,222 | +0.06(+0.24%) |
Feb 08, 2023 | 25.50 | 25.50 | 25.40 | 25.46 | 7,011 | -0.04(-0.16%) |
Feb 07, 2023 | 25.48 | 25.50 | 25.40 | 25.50 | 11,267 | +0.10(+0.39%) |
Feb 06, 2023 | 25.31 | 25.45 | 25.30 | 25.40 | 17,562 | +0.02(+0.08%) |
Feb 03, 2023 | 25.45 | 25.45 | 25.30 | 25.38 | 2,165 | -0.06(-0.24%) |
Feb 02, 2023 | 25.41 | 25.48 | 25.31 | 25.44 | 20,050 | +0.00(+0.00%) |