Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.62 | 26.81 | 26.62 | 26.80 | 8,407 | +0.23(+0.88%) |
Apr 27, 2023 | 26.30 | 26.60 | 26.25 | 26.57 | 3,715 | +0.48(+1.84%) |
Apr 26, 2023 | 26.23 | 26.24 | 26.04 | 26.09 | 5,085 | -0.10(-0.39%) |
Apr 25, 2023 | 26.42 | 26.42 | 26.19 | 26.19 | 4,636 | -0.40(-1.49%) |
Apr 24, 2023 | 26.59 | 26.59 | 26.48 | 26.59 | 42,698 | +0.01(+0.05%) |
Apr 21, 2023 | 26.56 | 26.58 | 26.48 | 26.58 | 3,772 | +0.02(+0.07%) |
Apr 20, 2023 | 26.56 | 26.66 | 26.46 | 26.56 | 21,851 | -0.16(-0.60%) |
Apr 19, 2023 | 26.67 | 26.76 | 26.66 | 26.72 | 14,627 | -0.04(-0.14%) |
Apr 18, 2023 | 26.75 | 26.76 | 26.66 | 26.75 | 21,088 | +0.05(+0.18%) |
Apr 17, 2023 | 26.65 | 26.71 | 26.55 | 26.71 | 4,008 | +0.08(+0.30%) |
Apr 14, 2023 | 26.75 | 26.75 | 26.52 | 26.62 | 5,251 | -0.04(-0.17%) |
Apr 13, 2023 | 26.53 | 26.72 | 26.49 | 26.67 | 8,032 | +0.36(+1.35%) |
Apr 12, 2023 | 26.59 | 26.60 | 26.29 | 26.31 | 108,922 | -0.12(-0.46%) |
Apr 11, 2023 | 26.45 | 26.55 | 26.43 | 26.43 | 8,681 | +0.02(+0.06%) |
Apr 10, 2023 | 26.17 | 26.42 | 26.17 | 26.42 | 19,355 | +0.04(+0.14%) |
Apr 06, 2023 | 26.21 | 26.45 | 26.21 | 26.38 | 3,959 | +0.04(+0.14%) |
Apr 05, 2023 | 26.32 | 26.34 | 26.24 | 26.34 | 11,164 | -0.05(-0.20%) |
Apr 04, 2023 | 26.57 | 26.70 | 26.34 | 26.40 | 126,189 | -0.17(-0.63%) |
Apr 03, 2023 | 26.29 | 26.57 | 26.29 | 26.57 | 5,814 | +0.12(+0.44%) |
Mar 31, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 6,101 | +0.38(+1.45%) |
Mar 30, 2023 | 26.21 | 26.21 | 26.05 | 26.07 | 3,662 | +0.16(+0.61%) |
Mar 29, 2023 | 25.76 | 25.91 | 25.76 | 25.91 | 18,172 | +0.36(+1.42%) |
Mar 28, 2023 | 25.58 | 25.58 | 25.50 | 25.55 | 7,647 | -0.07(-0.25%) |
Mar 27, 2023 | 25.71 | 25.73 | 25.59 | 25.62 | 25,457 | +0.07(+0.28%) |
Mar 24, 2023 | 25.32 | 25.57 | 25.32 | 25.54 | 3,370 | +0.07(+0.28%) |
Mar 23, 2023 | 25.58 | 25.77 | 25.30 | 25.47 | 15,168 | +0.04(+0.16%) |
Mar 22, 2023 | 25.72 | 25.86 | 25.43 | 25.43 | 14,377 | -0.36(-1.41%) |
Mar 21, 2023 | 25.64 | 25.80 | 25.61 | 25.80 | 9,091 | +0.33(+1.30%) |
Mar 20, 2023 | 25.29 | 25.47 | 25.29 | 25.47 | 3,231 | +0.23(+0.93%) |
Mar 17, 2023 | 25.49 | 25.49 | 25.17 | 25.23 | 7,085 | -0.28(-1.09%) |
Mar 16, 2023 | 24.98 | 25.52 | 24.98 | 25.51 | 28,122 | +0.48(+1.93%) |
Mar 15, 2023 | 24.93 | 25.08 | 24.82 | 25.03 | 9,225 | -0.20(-0.78%) |
Mar 14, 2023 | 25.16 | 25.36 | 25.01 | 25.22 | 43,493 | +0.35(+1.40%) |
Mar 13, 2023 | 25.06 | 25.09 | 24.84 | 24.88 | 3,776 | -0.02(-0.08%) |
Mar 10, 2023 | 25.10 | 25.23 | 24.83 | 24.90 | 16,318 | -0.37(-1.45%) |
Mar 09, 2023 | 25.80 | 25.84 | 25.22 | 25.26 | 7,835 | -0.44(-1.69%) |
Mar 08, 2023 | 25.70 | 25.75 | 25.58 | 25.70 | 39,005 | +0.03(+0.12%) |
Mar 07, 2023 | 25.99 | 26.06 | 25.67 | 25.67 | 36,225 | -0.41(-1.59%) |
Mar 06, 2023 | 26.18 | 26.25 | 26.07 | 26.08 | 27,648 | +0.04(+0.14%) |
Mar 03, 2023 | 25.71 | 26.05 | 25.71 | 26.05 | 14,193 | +0.40(+1.57%) |
Mar 02, 2023 | 25.31 | 25.69 | 25.31 | 25.64 | 12,072 | +0.22(+0.88%) |
Mar 01, 2023 | 25.49 | 25.53 | 25.42 | 25.42 | 17,090 | -0.19(-0.73%) |
Feb 28, 2023 | 25.65 | 25.75 | 25.57 | 25.60 | 22,276 | -0.05(-0.18%) |
Feb 27, 2023 | 25.72 | 25.84 | 25.64 | 25.65 | 11,493 | +0.07(+0.27%) |
Feb 24, 2023 | 25.45 | 25.62 | 25.42 | 25.58 | 15,103 | -0.27(-1.06%) |
Feb 23, 2023 | 25.76 | 25.90 | 25.57 | 25.86 | 22,328 | +0.16(+0.61%) |
Feb 22, 2023 | 25.78 | 25.86 | 25.65 | 25.70 | 25,576 | -0.08(-0.30%) |
Feb 21, 2023 | 26.01 | 26.06 | 25.75 | 25.78 | 13,379 | -0.54(-2.05%) |
Feb 17, 2023 | 26.13 | 26.32 | 26.12 | 26.32 | 13,461 | -0.09(-0.35%) |
Feb 16, 2023 | 26.55 | 26.67 | 26.41 | 26.41 | 6,398 | -0.37(-1.39%) |
Feb 15, 2023 | 26.59 | 26.78 | 26.58 | 26.78 | 17,480 | +0.09(+0.34%) |
Feb 14, 2023 | 26.69 | 26.77 | 26.46 | 26.69 | 6,878 | -0.01(-0.04%) |
Feb 13, 2023 | 26.62 | 26.74 | 26.58 | 26.70 | 24,383 | +0.32(+1.22%) |
Feb 10, 2023 | 26.18 | 26.46 | 26.18 | 26.38 | 634,140 | +0.00(+0.01%) |
Feb 09, 2023 | 26.87 | 26.87 | 26.30 | 26.37 | 2,061 | -0.24(-0.90%) |
Feb 08, 2023 | 26.83 | 26.83 | 26.60 | 26.61 | 7,696 | -0.37(-1.37%) |
Feb 07, 2023 | 26.49 | 26.98 | 26.47 | 26.98 | 14,949 | +0.43(+1.60%) |
Feb 06, 2023 | 26.57 | 26.63 | 26.46 | 26.56 | 7,266 | -0.18(-0.68%) |
Feb 03, 2023 | 26.78 | 27.06 | 26.67 | 26.74 | 4,854 | -0.29(-1.09%) |
Feb 02, 2023 | 26.89 | 27.18 | 26.82 | 27.03 | 23,209 | +0.41(+1.54%) |