Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.71 | 24.80 | 24.71 | 24.77 | 132,847 | +0.06(+0.26%) |
Apr 27, 2023 | 24.52 | 24.72 | 24.44 | 24.71 | 268,336 | +0.40(+1.65%) |
Apr 26, 2023 | 24.41 | 24.52 | 24.29 | 24.31 | 1,049,862 | +0.10(+0.40%) |
Apr 25, 2023 | 24.30 | 24.30 | 24.15 | 24.21 | 450,166 | -0.33(-1.35%) |
Apr 24, 2023 | 24.53 | 24.54 | 24.48 | 24.54 | 532,596 | -0.28(-1.14%) |
Apr 21, 2023 | 24.89 | 24.89 | 24.72 | 24.83 | 1,040,776 | -0.40(-1.59%) |
Apr 20, 2023 | 25.24 | 25.29 | 25.16 | 25.23 | 372,438 | -0.27(-1.07%) |
Apr 19, 2023 | 25.53 | 25.53 | 25.42 | 25.50 | 518,296 | -0.26(-1.02%) |
Apr 18, 2023 | 25.85 | 25.85 | 25.71 | 25.76 | 164,207 | +0.11(+0.42%) |
Apr 17, 2023 | 25.65 | 25.68 | 25.58 | 25.65 | 161,440 | +0.37(+1.47%) |
Apr 14, 2023 | 25.31 | 25.36 | 25.18 | 25.28 | 166,125 | -0.11(-0.42%) |
Apr 13, 2023 | 25.34 | 25.42 | 25.28 | 25.39 | 58,394 | +0.28(+1.13%) |
Apr 12, 2023 | 25.29 | 25.29 | 25.08 | 25.11 | 271,334 | -0.23(-0.92%) |
Apr 11, 2023 | 25.35 | 25.37 | 25.29 | 25.34 | 49,373 | -0.05(-0.19%) |
Apr 10, 2023 | 25.37 | 25.40 | 25.33 | 25.39 | 172,255 | +0.06(+0.23%) |
Apr 06, 2023 | 25.24 | 25.38 | 25.24 | 25.33 | 246,336 | +0.06(+0.23%) |
Apr 05, 2023 | 25.42 | 25.45 | 25.25 | 25.27 | 64,650 | -0.12(-0.46%) |
Apr 04, 2023 | 25.28 | 25.43 | 25.24 | 25.39 | 47,665 | -0.03(-0.12%) |
Apr 03, 2023 | 25.35 | 25.43 | 25.32 | 25.42 | 47,561 | +0.08(+0.31%) |
Mar 31, 2023 | 25.42 | 25.50 | 25.29 | 25.34 | 71,443 | -0.20(-0.80%) |
Mar 30, 2023 | 25.47 | 25.55 | 25.42 | 25.55 | 64,110 | +0.46(+1.83%) |
Mar 29, 2023 | 25.09 | 25.16 | 25.02 | 25.09 | 49,470 | -0.10(-0.39%) |
Mar 28, 2023 | 25.06 | 25.19 | 25.06 | 25.19 | 17,014 | +0.15(+0.58%) |
Mar 27, 2023 | 25.04 | 25.06 | 24.97 | 25.04 | 26,303 | -0.18(-0.72%) |
Mar 24, 2023 | 25.18 | 25.26 | 25.18 | 25.22 | 30,785 | -0.20(-0.80%) |
Mar 23, 2023 | 25.48 | 25.64 | 25.35 | 25.42 | 48,723 | +0.33(+1.30%) |
Mar 22, 2023 | 25.09 | 25.36 | 25.09 | 25.10 | 29,081 | +0.08(+0.31%) |
Mar 21, 2023 | 25.13 | 25.17 | 24.96 | 25.02 | 73,577 | +0.17(+0.67%) |
Mar 20, 2023 | 24.75 | 24.92 | 24.75 | 24.85 | 313,536 | +0.22(+0.91%) |
Mar 17, 2023 | 24.76 | 24.79 | 24.63 | 24.63 | 21,425 | -0.22(-0.90%) |
Mar 16, 2023 | 24.66 | 24.89 | 24.63 | 24.85 | 72,667 | -0.02(-0.07%) |
Mar 15, 2023 | 24.73 | 24.91 | 24.73 | 24.87 | 104,277 | -0.40(-1.59%) |
Mar 14, 2023 | 25.27 | 25.37 | 25.20 | 25.27 | 81,851 | -0.07(-0.27%) |
Mar 13, 2023 | 25.12 | 25.47 | 24.97 | 25.34 | 78,803 | +0.37(+1.49%) |
Mar 10, 2023 | 24.97 | 25.17 | 24.94 | 24.97 | 46,456 | +0.20(+0.79%) |
Mar 09, 2023 | 24.92 | 25.00 | 24.76 | 24.78 | 97,444 | -0.48(-1.89%) |
Mar 08, 2023 | 25.30 | 25.34 | 25.21 | 25.25 | 21,280 | +0.02(+0.08%) |
Mar 07, 2023 | 25.56 | 25.56 | 25.22 | 25.24 | 59,553 | -0.55(-2.12%) |
Mar 06, 2023 | 25.95 | 26.00 | 25.78 | 25.78 | 92,019 | -0.55(-2.08%) |
Mar 03, 2023 | 26.22 | 26.36 | 26.16 | 26.33 | 219,937 | +0.01(+0.04%) |
Mar 02, 2023 | 26.16 | 26.33 | 26.06 | 26.32 | 212,409 | -0.01(-0.04%) |
Mar 01, 2023 | 26.36 | 26.44 | 26.29 | 26.33 | 382,836 | +0.62(+2.43%) |
Feb 28, 2023 | 25.66 | 25.79 | 25.66 | 25.70 | 39,509 | +0.04(+0.15%) |
Feb 27, 2023 | 25.65 | 25.70 | 25.60 | 25.66 | 39,714 | +0.40(+1.58%) |
Feb 24, 2023 | 25.45 | 25.47 | 25.24 | 25.26 | 96,414 | -0.85(-3.25%) |
Feb 23, 2023 | 26.32 | 26.35 | 26.06 | 26.11 | 16,230 | -0.05(-0.19%) |
Feb 22, 2023 | 26.24 | 26.28 | 26.10 | 26.16 | 40,872 | -0.30(-1.14%) |
Feb 21, 2023 | 26.60 | 26.62 | 26.43 | 26.47 | 72,511 | +0.56(+2.15%) |
Feb 17, 2023 | 25.97 | 25.97 | 25.88 | 25.91 | 47,565 | -0.57(-2.14%) |
Feb 16, 2023 | 26.41 | 26.54 | 26.31 | 26.47 | 50,151 | -0.29(-1.09%) |
Feb 15, 2023 | 26.72 | 26.77 | 26.65 | 26.77 | 43,716 | -0.21(-0.80%) |
Feb 14, 2023 | 26.87 | 27.12 | 26.87 | 26.98 | 38,258 | -0.20(-0.72%) |
Feb 13, 2023 | 27.00 | 27.21 | 27.00 | 27.18 | 53,864 | +0.51(+1.90%) |
Feb 10, 2023 | 26.87 | 26.87 | 26.58 | 26.67 | 42,381 | -0.47(-1.73%) |
Feb 09, 2023 | 27.25 | 27.28 | 27.04 | 27.14 | 86,829 | +0.44(+1.65%) |
Feb 08, 2023 | 26.79 | 26.79 | 26.63 | 26.70 | 248,994 | -0.19(-0.69%) |
Feb 07, 2023 | 26.86 | 26.95 | 26.75 | 26.88 | 45,103 | +0.09(+0.33%) |
Feb 06, 2023 | 26.80 | 26.86 | 26.61 | 26.80 | 37,225 | -0.27(-1.01%) |
Feb 03, 2023 | 27.39 | 27.47 | 27.06 | 27.07 | 86,900 | -0.77(-2.77%) |
Feb 02, 2023 | 28.09 | 28.09 | 27.75 | 27.84 | 80,554 | -0.42(-1.49%) |