Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.59 | 25.18 | 24.51 | 25.05 | 35,955 | +0.43(+1.75%) |
Apr 27, 2023 | 24.38 | 24.74 | 24.26 | 24.62 | 18,230 | +0.41(+1.70%) |
Apr 26, 2023 | 24.57 | 24.64 | 24.21 | 24.21 | 23,863 | +0.22(+0.90%) |
Apr 25, 2023 | 24.41 | 24.41 | 23.90 | 23.99 | 82,911 | -0.79(-3.17%) |
Apr 24, 2023 | 25.22 | 25.22 | 24.58 | 24.78 | 76,089 | -0.57(-2.25%) |
Apr 21, 2023 | 25.57 | 25.57 | 25.12 | 25.35 | 31,517 | -0.47(-1.81%) |
Apr 20, 2023 | 26.19 | 26.30 | 25.71 | 25.82 | 33,585 | -0.38(-1.46%) |
Apr 19, 2023 | 26.16 | 26.29 | 26.04 | 26.20 | 23,703 | -0.45(-1.68%) |
Apr 18, 2023 | 26.85 | 26.91 | 26.59 | 26.65 | 30,391 | -0.03(-0.10%) |
Apr 17, 2023 | 26.43 | 26.70 | 26.39 | 26.68 | 22,643 | +0.83(+3.22%) |
Apr 14, 2023 | 26.01 | 26.20 | 25.72 | 25.85 | 31,945 | -0.24(-0.93%) |
Apr 13, 2023 | 26.05 | 26.37 | 26.05 | 26.09 | 54,212 | +0.42(+1.64%) |
Apr 12, 2023 | 26.52 | 26.52 | 25.65 | 25.67 | 123,734 | -1.05(-3.92%) |
Apr 11, 2023 | 26.92 | 27.07 | 26.72 | 26.72 | 33,171 | +0.05(+0.18%) |
Apr 10, 2023 | 26.58 | 26.74 | 26.50 | 26.67 | 25,216 | -0.24(-0.90%) |
Apr 06, 2023 | 26.69 | 27.00 | 26.49 | 26.91 | 36,399 | +0.39(+1.48%) |
Apr 05, 2023 | 27.14 | 27.14 | 26.36 | 26.52 | 29,083 | -0.73(-2.68%) |
Apr 04, 2023 | 27.45 | 27.56 | 27.00 | 27.25 | 61,697 | -0.31(-1.12%) |
Apr 03, 2023 | 27.64 | 27.84 | 27.35 | 27.56 | 30,151 | -0.21(-0.74%) |
Mar 31, 2023 | 27.89 | 28.00 | 27.74 | 27.76 | 36,722 | -0.19(-0.67%) |
Mar 30, 2023 | 27.56 | 28.20 | 27.56 | 27.95 | 52,014 | +0.65(+2.36%) |
Mar 29, 2023 | 27.04 | 27.41 | 26.83 | 27.30 | 62,358 | +0.13(+0.48%) |
Mar 28, 2023 | 27.02 | 27.30 | 26.74 | 27.17 | 53,619 | +0.96(+3.67%) |
Mar 27, 2023 | 26.32 | 26.43 | 26.01 | 26.21 | 55,302 | -0.32(-1.20%) |
Mar 24, 2023 | 26.53 | 26.89 | 26.37 | 26.53 | 85,254 | -0.28(-1.05%) |
Mar 23, 2023 | 26.94 | 27.41 | 26.49 | 26.81 | 45,363 | +0.76(+2.91%) |
Mar 22, 2023 | 26.56 | 26.56 | 26.04 | 26.05 | 37,695 | -0.46(-1.73%) |
Mar 21, 2023 | 26.19 | 26.52 | 26.18 | 26.51 | 97,357 | +0.63(+2.42%) |
Mar 20, 2023 | 25.48 | 26.33 | 25.11 | 25.88 | 133,462 | -0.30(-1.13%) |
Mar 17, 2023 | 26.56 | 26.71 | 25.93 | 26.18 | 53,071 | -0.07(-0.28%) |
Mar 16, 2023 | 25.41 | 26.31 | 25.25 | 26.25 | 66,914 | +0.68(+2.67%) |
Mar 15, 2023 | 25.56 | 25.75 | 25.21 | 25.57 | 65,414 | -0.60(-2.29%) |
Mar 14, 2023 | 25.99 | 26.28 | 25.74 | 26.17 | 60,064 | +0.14(+0.54%) |
Mar 13, 2023 | 25.64 | 26.31 | 25.48 | 26.03 | 47,870 | +0.29(+1.13%) |
Mar 10, 2023 | 25.74 | 26.15 | 25.54 | 25.74 | 293,508 | -0.13(-0.51%) |
Mar 09, 2023 | 26.80 | 26.80 | 25.82 | 25.87 | 102,433 | -1.46(-5.33%) |
Mar 08, 2023 | 27.09 | 27.33 | 26.90 | 27.33 | 31,941 | -0.17(-0.61%) |
Mar 07, 2023 | 28.08 | 28.08 | 27.39 | 27.50 | 56,552 | -0.85(-3.00%) |
Mar 06, 2023 | 28.65 | 28.73 | 28.29 | 28.35 | 69,548 | -0.48(-1.65%) |
Mar 03, 2023 | 28.44 | 28.94 | 28.44 | 28.82 | 72,143 | +0.46(+1.61%) |
Mar 02, 2023 | 27.34 | 28.38 | 27.33 | 28.37 | 78,474 | +0.75(+2.71%) |
Mar 01, 2023 | 28.15 | 28.15 | 27.53 | 27.62 | 95,921 | +0.78(+2.89%) |
Feb 28, 2023 | 26.60 | 27.13 | 26.60 | 26.84 | 27,598 | +0.02(+0.07%) |
Feb 27, 2023 | 26.98 | 27.15 | 26.81 | 26.82 | 58,496 | +0.36(+1.34%) |
Feb 24, 2023 | 26.63 | 26.84 | 26.28 | 26.47 | 109,139 | -1.12(-4.06%) |
Feb 23, 2023 | 28.28 | 28.50 | 27.28 | 27.59 | 42,504 | -0.07(-0.27%) |
Feb 22, 2023 | 27.88 | 28.12 | 27.41 | 27.67 | 47,277 | +0.11(+0.41%) |
Feb 21, 2023 | 27.68 | 27.98 | 27.38 | 27.55 | 148,017 | -0.85(-2.99%) |
Feb 17, 2023 | 28.65 | 28.72 | 28.23 | 28.40 | 155,609 | -0.94(-3.22%) |
Feb 16, 2023 | 29.21 | 29.59 | 29.10 | 29.35 | 41,539 | -0.04(-0.13%) |
Feb 15, 2023 | 29.01 | 29.38 | 28.83 | 29.38 | 126,058 | +0.07(+0.22%) |
Feb 14, 2023 | 29.19 | 29.36 | 28.82 | 29.32 | 47,903 | -0.17(-0.57%) |
Feb 13, 2023 | 29.36 | 29.81 | 29.16 | 29.49 | 43,037 | +0.76(+2.63%) |
Feb 10, 2023 | 29.10 | 29.13 | 28.52 | 28.73 | 126,165 | -1.10(-3.70%) |
Feb 09, 2023 | 30.36 | 30.46 | 29.68 | 29.83 | 60,343 | +0.38(+1.30%) |
Feb 08, 2023 | 29.99 | 30.03 | 29.45 | 29.45 | 139,517 | -0.50(-1.68%) |
Feb 07, 2023 | 29.92 | 30.08 | 29.44 | 29.95 | 155,090 | +0.68(+2.33%) |
Feb 06, 2023 | 29.19 | 29.39 | 28.63 | 29.27 | 193,125 | -0.59(-1.97%) |
Feb 03, 2023 | 30.43 | 30.84 | 29.81 | 29.86 | 143,579 | -1.22(-3.94%) |
Feb 02, 2023 | 31.55 | 31.55 | 30.78 | 31.09 | 194,096 | -0.39(-1.25%) |