Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.44 | 24.68 | 24.44 | 24.62 | 134,349 | -0.09(-0.38%) |
Apr 27, 2023 | 24.26 | 24.72 | 24.18 | 24.72 | 133,914 | +0.13(+0.53%) |
Apr 26, 2023 | 24.65 | 24.73 | 24.48 | 24.58 | 165,299 | +0.00(+0.00%) |
Apr 25, 2023 | 24.80 | 24.87 | 24.50 | 24.58 | 150,178 | -0.32(-1.28%) |
Apr 24, 2023 | 24.83 | 24.93 | 24.79 | 24.90 | 79,432 | -0.17(-0.67%) |
Apr 21, 2023 | 25.21 | 25.21 | 25.00 | 25.07 | 72,603 | -0.24(-0.96%) |
Apr 20, 2023 | 25.38 | 25.48 | 25.27 | 25.32 | 118,334 | +0.15(+0.60%) |
Apr 19, 2023 | 25.10 | 25.20 | 25.06 | 25.17 | 95,677 | +0.01(+0.04%) |
Apr 18, 2023 | 25.17 | 25.24 | 25.06 | 25.16 | 114,065 | -0.10(-0.41%) |
Apr 17, 2023 | 25.36 | 25.36 | 25.04 | 25.26 | 199,711 | -0.16(-0.63%) |
Apr 14, 2023 | 25.48 | 25.66 | 25.34 | 25.42 | 222,571 | +0.16(+0.63%) |
Apr 13, 2023 | 24.87 | 25.28 | 24.87 | 25.26 | 141,762 | +0.75(+3.06%) |
Apr 12, 2023 | 24.78 | 24.84 | 24.46 | 24.51 | 201,387 | -0.21(-0.83%) |
Apr 11, 2023 | 24.69 | 24.79 | 24.64 | 24.72 | 221,957 | +0.10(+0.42%) |
Apr 10, 2023 | 24.40 | 24.65 | 24.38 | 24.61 | 92,323 | +0.07(+0.27%) |
Apr 06, 2023 | 24.57 | 24.62 | 24.44 | 24.55 | 152,022 | -0.39(-1.58%) |
Apr 05, 2023 | 24.94 | 25.04 | 24.83 | 24.94 | 106,630 | -0.07(-0.26%) |
Apr 04, 2023 | 25.05 | 25.09 | 24.80 | 25.01 | 210,800 | +0.01(+0.04%) |
Apr 03, 2023 | 24.53 | 25.00 | 24.53 | 25.00 | 211,702 | -0.26(-1.04%) |
Mar 31, 2023 | 25.37 | 25.43 | 25.12 | 25.26 | 220,521 | -0.09(-0.37%) |
Mar 30, 2023 | 25.38 | 25.54 | 25.28 | 25.35 | 102,496 | -0.25(-0.98%) |
Mar 29, 2023 | 25.60 | 25.63 | 25.46 | 25.60 | 168,819 | +0.24(+0.95%) |
Mar 28, 2023 | 25.39 | 25.50 | 25.27 | 25.36 | 200,812 | +0.60(+2.43%) |
Mar 27, 2023 | 24.68 | 24.80 | 24.64 | 24.76 | 149,536 | +0.22(+0.90%) |
Mar 24, 2023 | 24.22 | 24.55 | 23.85 | 24.54 | 292,601 | -0.58(-2.32%) |
Mar 23, 2023 | 25.52 | 25.60 | 24.87 | 25.12 | 381,473 | +0.26(+1.04%) |
Mar 22, 2023 | 24.99 | 25.29 | 24.86 | 24.86 | 183,378 | -0.09(-0.37%) |
Mar 21, 2023 | 24.95 | 24.98 | 24.80 | 24.96 | 146,759 | +0.30(+1.20%) |
Mar 20, 2023 | 24.12 | 24.85 | 24.12 | 24.66 | 260,998 | +1.01(+4.26%) |
Mar 17, 2023 | 24.17 | 24.21 | 23.65 | 23.65 | 413,097 | -0.78(-3.18%) |
Mar 16, 2023 | 24.07 | 24.43 | 23.99 | 24.43 | 457,156 | +0.09(+0.38%) |
Mar 15, 2023 | 24.43 | 24.51 | 24.05 | 24.34 | 263,045 | -0.62(-2.48%) |
Mar 14, 2023 | 24.85 | 25.17 | 24.61 | 24.96 | 404,058 | +0.11(+0.45%) |
Mar 13, 2023 | 25.11 | 25.16 | 24.80 | 24.84 | 207,384 | +0.02(+0.07%) |
Mar 10, 2023 | 25.01 | 25.26 | 24.74 | 24.83 | 135,976 | -0.27(-1.07%) |
Mar 09, 2023 | 25.68 | 25.74 | 25.09 | 25.09 | 152,611 | -0.81(-3.14%) |
Mar 08, 2023 | 25.68 | 25.92 | 25.68 | 25.91 | 106,932 | +0.29(+1.12%) |
Mar 07, 2023 | 26.23 | 26.23 | 25.54 | 25.62 | 110,946 | -0.79(-2.98%) |
Mar 06, 2023 | 26.37 | 26.47 | 26.30 | 26.41 | 124,622 | -0.18(-0.66%) |
Mar 03, 2023 | 26.24 | 26.60 | 26.16 | 26.58 | 106,758 | +0.32(+1.23%) |
Mar 02, 2023 | 26.46 | 26.46 | 26.19 | 26.26 | 178,923 | -1.23(-4.47%) |
Mar 01, 2023 | 27.48 | 27.76 | 27.45 | 27.49 | 141,170 | +0.43(+1.61%) |
Feb 28, 2023 | 27.08 | 27.32 | 27.04 | 27.05 | 106,415 | +0.04(+0.14%) |
Feb 27, 2023 | 27.16 | 27.29 | 27.02 | 27.02 | 76,897 | -0.09(-0.34%) |
Feb 24, 2023 | 27.17 | 27.17 | 26.92 | 27.11 | 105,864 | -0.41(-1.48%) |
Feb 23, 2023 | 27.66 | 27.77 | 27.49 | 27.52 | 108,131 | +0.22(+0.81%) |
Feb 22, 2023 | 27.32 | 27.42 | 27.18 | 27.29 | 110,579 | -0.16(-0.57%) |
Feb 21, 2023 | 27.76 | 27.86 | 27.45 | 27.45 | 96,838 | -0.18(-0.64%) |
Feb 17, 2023 | 27.41 | 27.67 | 27.32 | 27.63 | 160,135 | +0.42(+1.53%) |
Feb 16, 2023 | 27.33 | 27.40 | 27.06 | 27.21 | 116,242 | -0.43(-1.57%) |
Feb 15, 2023 | 27.61 | 27.65 | 27.36 | 27.65 | 194,404 | -1.29(-4.47%) |
Feb 14, 2023 | 28.89 | 29.21 | 28.75 | 28.94 | 195,689 | -1.06(-3.54%) |
Feb 13, 2023 | 29.77 | 30.06 | 29.66 | 30.00 | 194,857 | -0.13(-0.43%) |
Feb 10, 2023 | 29.72 | 30.15 | 29.72 | 30.13 | 108,571 | +0.83(+2.84%) |
Feb 09, 2023 | 29.73 | 29.75 | 29.30 | 29.30 | 259,946 | -1.14(-3.74%) |
Feb 08, 2023 | 30.67 | 30.69 | 30.41 | 30.44 | 95,489 | +0.13(+0.43%) |
Feb 07, 2023 | 30.06 | 30.41 | 29.97 | 30.31 | 183,735 | +0.15(+0.49%) |
Feb 06, 2023 | 30.17 | 30.26 | 30.00 | 30.16 | 176,920 | -0.83(-2.68%) |
Feb 03, 2023 | 30.91 | 31.24 | 30.87 | 30.99 | 139,227 | -0.32(-1.03%) |
Feb 02, 2023 | 31.54 | 31.56 | 31.13 | 31.32 | 178,920 | -1.12(-3.45%) |