Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.95 | 26.17 | 25.95 | 26.09 | 393,865 | +0.15(+0.59%) |
Apr 27, 2023 | 25.73 | 26.00 | 25.73 | 25.93 | 105,222 | +0.23(+0.90%) |
Apr 26, 2023 | 25.96 | 25.98 | 25.65 | 25.70 | 151,283 | -0.35(-1.33%) |
Apr 25, 2023 | 26.18 | 26.22 | 26.00 | 26.05 | 479,446 | -0.27(-1.02%) |
Apr 24, 2023 | 26.16 | 26.32 | 26.11 | 26.32 | 98,738 | +0.16(+0.63%) |
Apr 21, 2023 | 26.14 | 26.16 | 25.98 | 26.16 | 193,304 | +0.15(+0.59%) |
Apr 20, 2023 | 26.03 | 26.09 | 25.93 | 26.00 | 142,279 | -0.15(-0.59%) |
Apr 19, 2023 | 26.12 | 26.16 | 26.03 | 26.16 | 255,554 | +0.05(+0.18%) |
Apr 18, 2023 | 26.16 | 26.19 | 26.02 | 26.11 | 218,955 | -0.07(-0.26%) |
Apr 17, 2023 | 26.17 | 26.25 | 25.99 | 26.18 | 250,595 | +0.06(+0.22%) |
Apr 14, 2023 | 26.16 | 26.25 | 26.05 | 26.12 | 338,144 | -0.04(-0.15%) |
Apr 13, 2023 | 26.18 | 26.24 | 26.01 | 26.16 | 182,756 | +0.01(+0.04%) |
Apr 12, 2023 | 26.25 | 26.35 | 26.13 | 26.15 | 250,213 | -0.03(-0.11%) |
Apr 11, 2023 | 26.06 | 26.24 | 26.03 | 26.18 | 358,083 | +0.14(+0.55%) |
Apr 10, 2023 | 25.98 | 26.10 | 25.91 | 26.03 | 295,275 | +0.04(+0.15%) |
Apr 06, 2023 | 26.05 | 26.09 | 25.89 | 25.99 | 274,588 | +0.01(+0.04%) |
Apr 05, 2023 | 25.66 | 25.98 | 25.66 | 25.98 | 237,850 | +0.31(+1.20%) |
Apr 04, 2023 | 25.87 | 25.87 | 25.46 | 25.68 | 195,660 | -0.12(-0.45%) |
Apr 03, 2023 | 25.92 | 25.92 | 25.71 | 25.79 | 230,354 | +0.18(+0.71%) |
Mar 31, 2023 | 25.59 | 25.63 | 25.46 | 25.61 | 675,129 | +0.13(+0.53%) |
Mar 30, 2023 | 25.51 | 25.52 | 25.38 | 25.47 | 187,980 | +0.15(+0.61%) |
Mar 29, 2023 | 25.24 | 25.35 | 25.21 | 25.32 | 479,758 | +0.30(+1.19%) |
Mar 28, 2023 | 24.80 | 25.17 | 24.80 | 25.02 | 229,450 | +0.18(+0.74%) |
Mar 27, 2023 | 24.80 | 24.97 | 24.68 | 24.84 | 145,302 | +0.27(+1.10%) |
Mar 24, 2023 | 24.03 | 24.61 | 23.98 | 24.57 | 234,125 | +0.38(+1.59%) |
Mar 23, 2023 | 24.62 | 24.69 | 24.08 | 24.19 | 383,083 | -0.30(-1.24%) |
Mar 22, 2023 | 24.92 | 24.97 | 24.48 | 24.49 | 203,700 | -0.40(-1.61%) |
Mar 21, 2023 | 24.96 | 25.08 | 24.76 | 24.89 | 201,036 | +0.16(+0.65%) |
Mar 20, 2023 | 24.64 | 24.94 | 24.64 | 24.73 | 141,224 | +0.17(+0.70%) |
Mar 17, 2023 | 24.79 | 24.79 | 24.42 | 24.56 | 225,802 | -0.37(-1.49%) |
Mar 16, 2023 | 24.55 | 24.93 | 24.34 | 24.93 | 645,178 | +0.27(+1.08%) |
Mar 15, 2023 | 24.84 | 24.84 | 24.47 | 24.66 | 614,027 | -0.48(-1.89%) |
Mar 14, 2023 | 25.07 | 25.43 | 24.89 | 25.14 | 311,802 | +0.28(+1.11%) |
Mar 13, 2023 | 24.76 | 25.31 | 24.53 | 24.86 | 1,020,681 | -0.07(-0.27%) |
Mar 10, 2023 | 25.32 | 25.36 | 24.87 | 24.93 | 362,236 | -0.42(-1.65%) |
Mar 09, 2023 | 25.61 | 25.72 | 25.30 | 25.35 | 306,682 | -0.22(-0.86%) |
Mar 08, 2023 | 25.53 | 25.63 | 25.40 | 25.57 | 242,508 | +0.00(+0.00%) |
Mar 07, 2023 | 25.88 | 25.88 | 25.47 | 25.57 | 227,439 | -0.24(-0.92%) |
Mar 06, 2023 | 25.85 | 25.92 | 25.78 | 25.80 | 195,557 | -0.04(-0.15%) |
Mar 03, 2023 | 25.64 | 25.90 | 25.57 | 25.84 | 318,855 | +0.24(+0.93%) |
Mar 02, 2023 | 25.32 | 25.64 | 25.24 | 25.60 | 256,446 | +0.31(+1.24%) |
Mar 01, 2023 | 25.40 | 25.45 | 25.20 | 25.29 | 292,715 | -0.13(-0.52%) |
Feb 28, 2023 | 25.69 | 25.69 | 25.36 | 25.42 | 312,358 | -0.21(-0.82%) |
Feb 27, 2023 | 25.80 | 25.98 | 25.61 | 25.63 | 268,871 | -0.15(-0.59%) |
Feb 24, 2023 | 25.64 | 25.83 | 25.55 | 25.78 | 204,008 | -0.10(-0.40%) |
Feb 23, 2023 | 25.77 | 25.91 | 25.68 | 25.89 | 141,624 | +0.27(+1.04%) |
Feb 22, 2023 | 25.57 | 25.77 | 25.48 | 25.62 | 235,441 | +0.06(+0.22%) |
Feb 21, 2023 | 25.83 | 25.83 | 25.49 | 25.57 | 246,422 | -0.42(-1.61%) |
Feb 17, 2023 | 26.03 | 26.08 | 25.83 | 25.98 | 217,113 | -0.09(-0.33%) |
Feb 16, 2023 | 26.07 | 26.26 | 25.94 | 26.07 | 169,661 | -0.22(-0.83%) |
Feb 15, 2023 | 26.17 | 26.34 | 25.99 | 26.29 | 293,891 | +0.07(+0.25%) |
Feb 14, 2023 | 26.18 | 26.36 | 26.05 | 26.22 | 264,837 | +0.03(+0.11%) |
Feb 13, 2023 | 26.10 | 26.23 | 26.06 | 26.19 | 332,944 | +0.11(+0.44%) |
Feb 10, 2023 | 25.79 | 26.12 | 25.79 | 26.08 | 274,217 | +0.36(+1.41%) |
Feb 09, 2023 | 25.97 | 26.04 | 25.67 | 25.72 | 537,511 | -0.21(-0.81%) |
Feb 08, 2023 | 26.04 | 26.04 | 25.79 | 25.93 | 392,937 | -0.14(-0.55%) |
Feb 07, 2023 | 26.02 | 26.11 | 25.79 | 26.07 | 1,069,193 | +0.07(+0.26%) |
Feb 06, 2023 | 25.97 | 26.04 | 25.83 | 26.00 | 2,341,301 | +0.00(+0.00%) |
Feb 03, 2023 | 26.23 | 26.26 | 25.94 | 26.00 | 2,240,024 | -0.30(-1.12%) |
Feb 02, 2023 | 26.25 | 26.36 | 26.12 | 26.30 | 443,031 | +0.12(+0.47%) |