Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.11 | 26.35 | 26.00 | 26.31 | 221,721 | +0.22(+0.85%) |
Apr 27, 2023 | 25.90 | 26.09 | 25.86 | 26.09 | 34,467 | +0.31(+1.19%) |
Apr 26, 2023 | 25.94 | 25.94 | 25.76 | 25.78 | 35,583 | +0.07(+0.26%) |
Apr 25, 2023 | 25.78 | 25.78 | 25.64 | 25.71 | 120,393 | -0.12(-0.45%) |
Apr 24, 2023 | 25.79 | 25.89 | 25.74 | 25.83 | 63,909 | +0.00(+0.00%) |
Apr 21, 2023 | 25.70 | 25.86 | 25.63 | 25.83 | 57,561 | +0.16(+0.64%) |
Apr 20, 2023 | 25.65 | 25.78 | 25.60 | 25.67 | 162,692 | +0.03(+0.11%) |
Apr 19, 2023 | 25.58 | 25.72 | 25.44 | 25.64 | 153,581 | -0.19(-0.74%) |
Apr 18, 2023 | 25.88 | 25.88 | 25.73 | 25.83 | 179,883 | -0.04(-0.15%) |
Apr 17, 2023 | 25.79 | 25.90 | 25.75 | 25.87 | 84,365 | +0.11(+0.41%) |
Apr 14, 2023 | 25.91 | 25.95 | 25.68 | 25.76 | 36,956 | -0.03(-0.11%) |
Apr 13, 2023 | 25.71 | 25.89 | 25.71 | 25.79 | 81,258 | +0.24(+0.94%) |
Apr 12, 2023 | 25.72 | 25.72 | 25.53 | 25.55 | 22,114 | +0.09(+0.34%) |
Apr 11, 2023 | 25.52 | 25.55 | 25.39 | 25.46 | 34,244 | +0.01(+0.04%) |
Apr 10, 2023 | 25.39 | 25.45 | 25.29 | 25.45 | 43,073 | -0.10(-0.38%) |
Apr 06, 2023 | 25.56 | 25.68 | 25.45 | 25.55 | 35,768 | +0.09(+0.34%) |
Apr 05, 2023 | 25.46 | 25.60 | 25.34 | 25.46 | 275,129 | -0.23(-0.90%) |
Apr 04, 2023 | 25.70 | 25.80 | 25.60 | 25.69 | 28,200 | +0.07(+0.26%) |
Apr 03, 2023 | 25.47 | 25.68 | 25.30 | 25.63 | 132,919 | +0.37(+1.48%) |
Mar 31, 2023 | 25.17 | 25.28 | 25.14 | 25.25 | 417,816 | +0.05(+0.19%) |
Mar 30, 2023 | 25.15 | 25.22 | 24.95 | 25.20 | 54,362 | +0.46(+1.86%) |
Mar 29, 2023 | 24.67 | 24.82 | 24.62 | 24.74 | 100,681 | +0.11(+0.43%) |
Mar 28, 2023 | 24.56 | 24.65 | 24.49 | 24.64 | 135,842 | +0.01(+0.04%) |
Mar 27, 2023 | 24.64 | 24.79 | 24.53 | 24.63 | 435,106 | +0.06(+0.23%) |
Mar 24, 2023 | 24.44 | 24.57 | 24.30 | 24.57 | 64,311 | -0.06(-0.23%) |
Mar 23, 2023 | 24.62 | 24.85 | 24.46 | 24.63 | 258,852 | -0.01(-0.04%) |
Mar 22, 2023 | 24.83 | 24.99 | 24.59 | 24.64 | 51,632 | -0.33(-1.31%) |
Mar 21, 2023 | 24.97 | 25.06 | 24.75 | 24.96 | 108,515 | +0.05(+0.19%) |
Mar 20, 2023 | 24.83 | 24.96 | 24.70 | 24.92 | 96,925 | +0.20(+0.83%) |
Mar 17, 2023 | 24.88 | 24.89 | 24.67 | 24.71 | 131,822 | -0.28(-1.11%) |
Mar 16, 2023 | 24.80 | 24.99 | 24.64 | 24.99 | 82,691 | -0.04(-0.15%) |
Mar 15, 2023 | 24.84 | 25.03 | 24.53 | 25.03 | 67,632 | -0.35(-1.39%) |
Mar 14, 2023 | 25.40 | 25.43 | 25.21 | 25.38 | 37,156 | +0.45(+1.80%) |
Mar 13, 2023 | 24.79 | 25.05 | 24.69 | 24.93 | 43,646 | +0.24(+0.96%) |
Mar 10, 2023 | 25.05 | 25.08 | 24.65 | 24.69 | 115,946 | -0.23(-0.92%) |
Mar 09, 2023 | 25.23 | 25.23 | 24.92 | 24.92 | 97,298 | -0.38(-1.51%) |
Mar 08, 2023 | 25.32 | 25.44 | 25.22 | 25.30 | 155,238 | -0.06(-0.23%) |
Mar 07, 2023 | 25.78 | 25.78 | 25.33 | 25.36 | 49,947 | -0.47(-1.81%) |
Mar 06, 2023 | 25.94 | 26.00 | 25.81 | 25.83 | 44,124 | -0.07(-0.26%) |
Mar 03, 2023 | 25.71 | 25.91 | 25.60 | 25.89 | 350,267 | +0.34(+1.34%) |
Mar 02, 2023 | 25.47 | 25.64 | 25.42 | 25.55 | 144,420 | -0.02(-0.07%) |
Mar 01, 2023 | 25.64 | 25.81 | 25.45 | 25.57 | 149,865 | -0.23(-0.89%) |
Feb 28, 2023 | 25.85 | 25.96 | 25.73 | 25.80 | 362,204 | -0.07(-0.26%) |
Feb 27, 2023 | 25.78 | 25.94 | 25.70 | 25.86 | 36,600 | +0.25(+0.97%) |
Feb 24, 2023 | 25.70 | 25.70 | 25.56 | 25.62 | 38,767 | -0.31(-1.21%) |
Feb 23, 2023 | 25.83 | 25.99 | 25.77 | 25.93 | 41,997 | +0.20(+0.78%) |
Feb 22, 2023 | 25.86 | 25.97 | 25.71 | 25.73 | 38,499 | -0.09(-0.33%) |
Feb 21, 2023 | 26.01 | 26.05 | 25.82 | 25.82 | 35,394 | -0.46(-1.74%) |
Feb 17, 2023 | 26.23 | 26.29 | 26.09 | 26.27 | 34,051 | +0.01(+0.04%) |
Feb 16, 2023 | 26.05 | 26.32 | 26.00 | 26.26 | 113,744 | +0.06(+0.22%) |
Feb 15, 2023 | 26.05 | 26.24 | 26.00 | 26.21 | 100,604 | -0.32(-1.22%) |
Feb 14, 2023 | 26.47 | 26.73 | 26.41 | 26.53 | 135,465 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.64 | 26.41 | 26.60 | 50,411 | +0.08(+0.29%) |
Feb 10, 2023 | 26.58 | 26.58 | 26.45 | 26.52 | 101,772 | -0.13(-0.50%) |
Feb 09, 2023 | 27.00 | 27.04 | 26.64 | 26.65 | 135,712 | -0.21(-0.78%) |
Feb 08, 2023 | 26.93 | 26.93 | 26.74 | 26.86 | 592,710 | -0.03(-0.11%) |
Feb 07, 2023 | 26.72 | 26.96 | 26.59 | 26.89 | 167,774 | -0.06(-0.21%) |
Feb 06, 2023 | 26.83 | 27.08 | 26.71 | 26.95 | 126,226 | -0.34(-1.26%) |
Feb 03, 2023 | 27.53 | 27.58 | 27.19 | 27.29 | 371,566 | -0.52(-1.88%) |
Feb 02, 2023 | 27.84 | 28.08 | 27.67 | 27.82 | 575,812 | +0.38(+1.39%) |