Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.52 | 26.73 | 26.30 | 26.45 | 1,743,540 | -0.04(-0.14%) |
Apr 27, 2023 | 26.14 | 26.54 | 26.04 | 26.49 | 1,144,802 | +0.37(+1.40%) |
Apr 26, 2023 | 26.06 | 26.20 | 26.02 | 26.13 | 987,774 | -0.05(-0.18%) |
Apr 25, 2023 | 26.04 | 26.24 | 25.95 | 26.17 | 830,718 | +0.16(+0.63%) |
Apr 24, 2023 | 25.99 | 26.13 | 25.93 | 26.01 | 1,005,244 | -0.11(-0.41%) |
Apr 21, 2023 | 26.18 | 26.29 | 25.96 | 26.12 | 1,443,325 | +0.10(+0.37%) |
Apr 20, 2023 | 25.90 | 26.13 | 25.90 | 26.02 | 890,676 | +0.04(+0.15%) |
Apr 19, 2023 | 26.23 | 26.23 | 25.93 | 25.98 | 1,081,898 | -0.17(-0.66%) |
Apr 18, 2023 | 26.11 | 26.21 | 25.96 | 26.15 | 1,296,228 | +0.08(+0.29%) |
Apr 17, 2023 | 25.98 | 26.11 | 25.84 | 26.08 | 918,509 | +0.24(+0.93%) |
Apr 14, 2023 | 26.06 | 26.19 | 25.76 | 25.84 | 1,192,882 | -0.28(-1.07%) |
Apr 13, 2023 | 26.16 | 26.17 | 25.94 | 26.12 | 774,049 | -0.07(-0.26%) |
Apr 12, 2023 | 26.06 | 26.30 | 25.98 | 26.18 | 1,201,012 | +0.02(+0.07%) |
Apr 11, 2023 | 26.19 | 26.24 | 26.12 | 26.16 | 898,561 | +0.02(+0.07%) |
Apr 10, 2023 | 26.29 | 26.30 | 26.02 | 26.15 | 1,256,107 | -0.12(-0.44%) |
Apr 06, 2023 | 26.44 | 26.54 | 26.15 | 26.26 | 769,245 | -0.05(-0.18%) |
Apr 05, 2023 | 26.30 | 26.48 | 26.27 | 26.31 | 1,109,598 | +0.12(+0.44%) |
Apr 04, 2023 | 26.72 | 26.84 | 26.03 | 26.19 | 2,480,261 | -0.52(-1.94%) |
Apr 03, 2023 | 26.40 | 26.77 | 26.29 | 26.71 | 1,158,323 | +0.36(+1.35%) |
Mar 31, 2023 | 26.23 | 26.48 | 26.20 | 26.36 | 1,108,162 | +0.23(+0.88%) |
Mar 30, 2023 | 26.22 | 26.26 | 25.99 | 26.13 | 1,362,081 | +0.00(+0.00%) |
Mar 29, 2023 | 26.44 | 26.52 | 26.09 | 26.13 | 1,562,449 | -0.22(-0.84%) |
Mar 28, 2023 | 26.43 | 26.57 | 26.31 | 26.35 | 1,016,580 | -0.06(-0.22%) |
Mar 27, 2023 | 26.44 | 26.55 | 26.36 | 26.40 | 970,911 | +0.14(+0.55%) |
Mar 24, 2023 | 25.94 | 26.39 | 25.87 | 26.26 | 1,338,841 | +0.41(+1.60%) |
Mar 23, 2023 | 25.81 | 26.01 | 25.77 | 25.85 | 1,673,849 | +0.02(+0.07%) |
Mar 22, 2023 | 26.05 | 26.20 | 25.82 | 25.83 | 1,878,623 | -0.24(-0.92%) |
Mar 21, 2023 | 26.09 | 26.17 | 25.94 | 26.07 | 1,759,609 | +0.07(+0.26%) |
Mar 20, 2023 | 25.79 | 26.26 | 25.79 | 26.00 | 2,696,993 | +0.35(+1.35%) |
Mar 17, 2023 | 26.45 | 26.45 | 25.42 | 25.65 | 10,003,361 | -0.77(-2.91%) |
Mar 16, 2023 | 26.22 | 26.44 | 26.07 | 26.42 | 2,572,739 | +0.25(+0.96%) |
Mar 15, 2023 | 25.90 | 26.18 | 25.83 | 26.17 | 2,612,289 | +0.05(+0.18%) |
Mar 14, 2023 | 25.86 | 26.15 | 25.65 | 26.13 | 2,852,086 | +0.53(+2.07%) |
Mar 13, 2023 | 25.90 | 26.33 | 25.43 | 25.60 | 3,160,326 | -0.56(-2.13%) |
Mar 10, 2023 | 26.34 | 26.43 | 26.07 | 26.15 | 1,490,397 | -0.12(-0.44%) |
Mar 09, 2023 | 26.53 | 26.62 | 26.17 | 26.27 | 1,447,902 | -0.10(-0.36%) |
Mar 08, 2023 | 26.81 | 26.81 | 26.19 | 26.37 | 1,586,758 | -0.30(-1.12%) |
Mar 07, 2023 | 26.87 | 26.96 | 26.44 | 26.66 | 1,298,231 | -0.20(-0.75%) |
Mar 06, 2023 | 26.86 | 26.94 | 26.65 | 26.87 | 1,738,173 | -0.03(-0.11%) |
Mar 03, 2023 | 26.75 | 26.96 | 26.61 | 26.90 | 1,524,256 | +0.21(+0.79%) |
Mar 02, 2023 | 26.38 | 26.70 | 26.33 | 26.68 | 1,364,148 | +0.34(+1.28%) |
Mar 01, 2023 | 26.41 | 26.46 | 26.09 | 26.35 | 1,568,121 | -0.25(-0.93%) |
Feb 28, 2023 | 26.93 | 26.99 | 26.59 | 26.60 | 2,693,499 | -0.43(-1.59%) |
Feb 27, 2023 | 27.12 | 27.34 | 26.94 | 27.02 | 1,524,373 | +0.00(+0.00%) |
Feb 24, 2023 | 27.26 | 27.31 | 26.96 | 27.02 | 1,392,911 | -0.27(-0.98%) |
Feb 23, 2023 | 27.17 | 27.40 | 27.14 | 27.29 | 1,907,827 | +0.19(+0.70%) |
Feb 22, 2023 | 27.10 | 27.33 | 26.96 | 27.10 | 2,032,932 | +0.10(+0.35%) |
Feb 21, 2023 | 27.00 | 27.35 | 26.80 | 27.01 | 3,035,822 | +0.00(+0.00%) |
Feb 17, 2023 | 26.47 | 27.14 | 26.38 | 27.01 | 2,129,184 | +0.64(+2.42%) |
Feb 16, 2023 | 26.38 | 26.57 | 26.04 | 26.37 | 1,929,972 | -0.15(-0.58%) |
Feb 15, 2023 | 26.29 | 26.52 | 26.21 | 26.52 | 2,080,712 | +0.22(+0.83%) |
Feb 14, 2023 | 26.58 | 26.61 | 26.13 | 26.30 | 2,200,579 | -0.28(-1.04%) |
Feb 13, 2023 | 26.25 | 26.59 | 25.95 | 26.58 | 2,190,087 | +0.32(+1.24%) |
Feb 10, 2023 | 26.14 | 26.68 | 25.79 | 26.25 | 4,303,765 | +0.20(+0.77%) |
Feb 09, 2023 | 26.27 | 26.42 | 25.94 | 26.05 | 1,997,396 | -0.14(-0.55%) |
Feb 08, 2023 | 26.23 | 26.37 | 26.17 | 26.19 | 1,662,819 | -0.10(-0.36%) |
Feb 07, 2023 | 26.37 | 26.37 | 25.94 | 26.29 | 2,624,335 | -0.26(-0.97%) |
Feb 06, 2023 | 26.24 | 26.65 | 26.24 | 26.55 | 1,628,707 | +0.29(+1.09%) |
Feb 03, 2023 | 26.36 | 26.40 | 25.86 | 26.26 | 1,792,024 | -0.07(-0.25%) |
Feb 02, 2023 | 26.18 | 26.43 | 26.03 | 26.33 | 2,267,959 | -0.06(-0.22%) |