Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.91 | 25.97 | 25.58 | 25.92 | 35,037 | +0.11(+0.42%) |
Apr 27, 2023 | 25.37 | 25.99 | 24.97 | 25.82 | 97,796 | +0.45(+1.78%) |
Apr 26, 2023 | 25.07 | 25.41 | 24.84 | 25.36 | 87,363 | +0.35(+1.42%) |
Apr 25, 2023 | 25.61 | 25.69 | 25.01 | 25.01 | 79,735 | -0.76(-2.94%) |
Apr 24, 2023 | 25.97 | 26.31 | 25.54 | 25.77 | 61,352 | +0.18(+0.69%) |
Apr 21, 2023 | 25.38 | 25.68 | 25.17 | 25.59 | 61,300 | +0.45(+1.80%) |
Apr 20, 2023 | 25.00 | 25.27 | 24.84 | 25.14 | 123,831 | +0.42(+1.71%) |
Apr 19, 2023 | 24.49 | 24.89 | 24.49 | 24.71 | 89,117 | -0.05(-0.20%) |
Apr 18, 2023 | 25.03 | 25.13 | 24.58 | 24.76 | 40,916 | -0.12(-0.47%) |
Apr 17, 2023 | 24.90 | 25.16 | 24.51 | 24.88 | 58,181 | -0.10(-0.39%) |
Apr 14, 2023 | 24.90 | 25.03 | 24.73 | 24.98 | 58,275 | +0.09(+0.36%) |
Apr 13, 2023 | 24.69 | 25.13 | 24.40 | 24.89 | 85,107 | +0.34(+1.40%) |
Apr 12, 2023 | 25.64 | 25.64 | 24.49 | 24.55 | 125,605 | -0.99(-3.89%) |
Apr 11, 2023 | 25.87 | 25.92 | 25.52 | 25.54 | 59,581 | -0.15(-0.57%) |
Apr 10, 2023 | 25.55 | 25.85 | 25.43 | 25.69 | 44,101 | -0.13(-0.50%) |
Apr 06, 2023 | 25.74 | 25.94 | 25.25 | 25.82 | 47,500 | -0.17(-0.64%) |
Apr 05, 2023 | 26.42 | 26.42 | 25.74 | 25.98 | 35,039 | -0.62(-2.33%) |
Apr 04, 2023 | 27.62 | 27.65 | 26.47 | 26.60 | 121,425 | -1.24(-4.45%) |
Apr 03, 2023 | 27.44 | 27.89 | 27.31 | 27.84 | 110,657 | -0.05(-0.18%) |
Mar 31, 2023 | 27.13 | 27.89 | 27.13 | 27.89 | 93,394 | +0.58(+2.13%) |
Mar 30, 2023 | 26.93 | 27.36 | 26.84 | 27.31 | 65,805 | +0.47(+1.76%) |
Mar 29, 2023 | 26.35 | 26.94 | 26.35 | 26.84 | 45,987 | +0.55(+2.10%) |
Mar 28, 2023 | 26.23 | 26.37 | 25.83 | 26.29 | 65,935 | -0.15(-0.56%) |
Mar 27, 2023 | 27.21 | 27.21 | 26.15 | 26.44 | 53,733 | -0.71(-2.61%) |
Mar 24, 2023 | 27.18 | 27.28 | 26.86 | 27.14 | 55,826 | -0.37(-1.36%) |
Mar 23, 2023 | 27.17 | 28.17 | 27.17 | 27.52 | 51,640 | +0.64(+2.38%) |
Mar 22, 2023 | 27.04 | 27.76 | 26.88 | 26.88 | 74,944 | -0.39(-1.44%) |
Mar 21, 2023 | 27.06 | 27.55 | 26.95 | 27.27 | 62,164 | +0.39(+1.46%) |
Mar 20, 2023 | 26.83 | 27.09 | 26.68 | 26.88 | 60,402 | +0.27(+1.00%) |
Mar 17, 2023 | 26.96 | 26.96 | 26.60 | 26.61 | 34,560 | -0.48(-1.78%) |
Mar 16, 2023 | 26.27 | 27.14 | 26.27 | 27.09 | 77,204 | +0.53(+2.00%) |
Mar 15, 2023 | 26.43 | 26.88 | 26.01 | 26.56 | 99,502 | -0.20(-0.74%) |
Mar 14, 2023 | 26.53 | 26.95 | 26.43 | 26.76 | 58,714 | +0.95(+3.70%) |
Mar 13, 2023 | 25.79 | 26.07 | 25.47 | 25.81 | 80,599 | -0.46(-1.76%) |
Mar 10, 2023 | 27.10 | 27.10 | 26.05 | 26.27 | 79,003 | -0.65(-2.41%) |
Mar 09, 2023 | 27.49 | 27.74 | 26.90 | 26.92 | 127,552 | -0.42(-1.55%) |
Mar 08, 2023 | 27.00 | 27.38 | 26.88 | 27.34 | 116,219 | +0.45(+1.68%) |
Mar 07, 2023 | 27.07 | 27.93 | 26.71 | 26.89 | 66,406 | -0.30(-1.12%) |
Mar 06, 2023 | 27.94 | 28.09 | 27.13 | 27.19 | 88,307 | -0.74(-2.66%) |
Mar 03, 2023 | 27.46 | 28.03 | 27.07 | 27.94 | 101,105 | +0.54(+1.96%) |
Mar 02, 2023 | 26.96 | 27.49 | 26.83 | 27.40 | 220,284 | +0.14(+0.51%) |
Mar 01, 2023 | 26.93 | 27.62 | 26.93 | 27.26 | 163,590 | +0.58(+2.18%) |
Feb 28, 2023 | 26.19 | 26.92 | 26.04 | 26.68 | 894,984 | +0.42(+1.61%) |
Feb 27, 2023 | 26.51 | 26.63 | 26.21 | 26.26 | 159,922 | -0.20(-0.74%) |
Feb 24, 2023 | 26.58 | 26.90 | 26.36 | 26.46 | 151,683 | -0.58(-2.15%) |
Feb 23, 2023 | 26.90 | 27.22 | 26.45 | 27.04 | 170,937 | +0.80(+3.04%) |
Feb 22, 2023 | 26.15 | 27.05 | 26.03 | 26.24 | 233,292 | +0.32(+1.25%) |
Feb 21, 2023 | 25.74 | 26.35 | 25.68 | 25.91 | 198,820 | -0.92(-3.45%) |
Feb 17, 2023 | 27.44 | 27.44 | 26.32 | 26.84 | 94,663 | -0.41(-1.52%) |
Feb 16, 2023 | 25.38 | 27.79 | 25.38 | 27.25 | 130,073 | +0.91(+3.44%) |
Feb 15, 2023 | 25.44 | 26.56 | 25.43 | 26.35 | 114,392 | +0.16(+0.60%) |
Feb 14, 2023 | 26.02 | 26.56 | 25.82 | 26.19 | 45,320 | -0.17(-0.63%) |
Feb 13, 2023 | 25.77 | 26.48 | 25.67 | 26.36 | 79,284 | +0.59(+2.29%) |
Feb 10, 2023 | 26.25 | 26.36 | 25.42 | 25.77 | 213,053 | -0.66(-2.49%) |
Feb 09, 2023 | 27.39 | 27.47 | 26.39 | 26.43 | 45,242 | -0.60(-2.22%) |
Feb 08, 2023 | 27.13 | 27.26 | 26.78 | 27.03 | 108,735 | -0.29(-1.04%) |
Feb 07, 2023 | 26.60 | 27.42 | 26.38 | 27.31 | 122,297 | +0.46(+1.72%) |
Feb 06, 2023 | 27.11 | 27.38 | 26.67 | 26.85 | 61,804 | -0.83(-2.99%) |
Feb 03, 2023 | 27.95 | 28.37 | 27.51 | 27.68 | 120,113 | -0.65(-2.29%) |
Feb 02, 2023 | 27.63 | 28.38 | 27.58 | 28.32 | 115,111 | +1.91(+7.23%) |