Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.26 | 24.56 | 24.26 | 24.45 | 337,976 | +0.21(+0.87%) |
Apr 27, 2023 | 23.82 | 24.25 | 23.81 | 24.24 | 342,875 | +0.45(+1.89%) |
Apr 26, 2023 | 24.16 | 24.49 | 23.77 | 23.79 | 599,471 | -0.47(-1.94%) |
Apr 25, 2023 | 24.20 | 24.52 | 24.17 | 24.26 | 703,706 | -0.10(-0.39%) |
Apr 24, 2023 | 24.71 | 24.76 | 24.25 | 24.36 | 466,191 | -0.31(-1.24%) |
Apr 21, 2023 | 24.71 | 24.87 | 24.36 | 24.66 | 300,775 | +0.06(+0.23%) |
Apr 20, 2023 | 24.66 | 24.85 | 24.46 | 24.61 | 463,675 | -0.09(-0.35%) |
Apr 19, 2023 | 24.60 | 24.88 | 24.53 | 24.69 | 668,835 | -0.04(-0.16%) |
Apr 18, 2023 | 25.08 | 25.10 | 24.68 | 24.73 | 334,727 | -0.38(-1.53%) |
Apr 17, 2023 | 24.72 | 25.12 | 24.65 | 25.11 | 370,605 | +0.40(+1.63%) |
Apr 14, 2023 | 25.28 | 25.34 | 24.63 | 24.71 | 262,665 | -0.48(-1.90%) |
Apr 13, 2023 | 25.29 | 25.31 | 24.87 | 25.19 | 362,671 | -0.09(-0.34%) |
Apr 12, 2023 | 25.50 | 25.71 | 25.26 | 25.28 | 252,882 | -0.08(-0.30%) |
Apr 11, 2023 | 25.48 | 25.54 | 25.22 | 25.35 | 272,650 | +0.00(+0.00%) |
Apr 10, 2023 | 25.17 | 25.45 | 25.10 | 25.35 | 304,878 | +0.11(+0.46%) |
Apr 06, 2023 | 25.44 | 25.48 | 25.09 | 25.24 | 485,367 | +0.00(+0.00%) |
Apr 05, 2023 | 25.50 | 25.67 | 25.23 | 25.24 | 484,153 | -0.28(-1.09%) |
Apr 04, 2023 | 25.62 | 25.65 | 25.24 | 25.52 | 370,758 | -0.11(-0.41%) |
Apr 03, 2023 | 25.79 | 26.01 | 25.43 | 25.62 | 347,397 | -0.12(-0.48%) |
Mar 31, 2023 | 25.51 | 25.76 | 25.45 | 25.75 | 680,593 | +0.43(+1.70%) |
Mar 30, 2023 | 25.32 | 25.42 | 25.21 | 25.32 | 338,878 | +0.12(+0.46%) |
Mar 29, 2023 | 25.10 | 25.22 | 25.03 | 25.20 | 351,679 | +0.23(+0.91%) |
Mar 28, 2023 | 24.72 | 24.98 | 24.62 | 24.97 | 345,380 | +0.16(+0.65%) |
Mar 27, 2023 | 24.93 | 24.97 | 24.63 | 24.81 | 482,435 | +0.16(+0.65%) |
Mar 24, 2023 | 23.86 | 24.72 | 23.85 | 24.65 | 404,391 | +0.70(+2.92%) |
Mar 23, 2023 | 23.89 | 24.23 | 23.79 | 23.95 | 523,495 | +0.04(+0.16%) |
Mar 22, 2023 | 25.02 | 25.03 | 23.89 | 23.91 | 648,837 | -1.18(-4.71%) |
Mar 21, 2023 | 25.63 | 25.75 | 24.93 | 25.10 | 376,577 | -0.35(-1.38%) |
Mar 20, 2023 | 25.22 | 25.82 | 25.12 | 25.45 | 528,434 | +0.28(+1.13%) |
Mar 17, 2023 | 25.30 | 25.39 | 24.78 | 25.16 | 1,374,198 | -0.29(-1.15%) |
Mar 16, 2023 | 25.16 | 25.69 | 24.95 | 25.46 | 536,893 | +0.03(+0.11%) |
Mar 15, 2023 | 25.15 | 25.55 | 25.02 | 25.43 | 444,181 | -0.07(-0.26%) |
Mar 14, 2023 | 26.09 | 26.09 | 25.21 | 25.49 | 372,372 | +0.50(+2.01%) |
Mar 13, 2023 | 24.38 | 25.20 | 24.37 | 24.99 | 369,747 | +0.39(+1.58%) |
Mar 10, 2023 | 25.30 | 25.43 | 24.43 | 24.60 | 347,761 | -0.77(-3.02%) |
Mar 09, 2023 | 25.64 | 25.72 | 25.30 | 25.37 | 323,688 | -0.20(-0.78%) |
Mar 08, 2023 | 25.43 | 25.69 | 25.36 | 25.57 | 318,219 | +0.11(+0.45%) |
Mar 07, 2023 | 25.96 | 26.03 | 25.35 | 25.46 | 650,707 | -0.45(-1.75%) |
Mar 06, 2023 | 26.30 | 26.47 | 25.79 | 25.91 | 543,502 | -0.26(-0.98%) |
Mar 03, 2023 | 26.06 | 26.31 | 25.82 | 26.17 | 505,054 | +0.31(+1.21%) |
Mar 02, 2023 | 25.54 | 26.49 | 25.48 | 25.85 | 458,827 | +0.24(+0.92%) |
Mar 01, 2023 | 25.60 | 25.86 | 25.31 | 25.62 | 447,245 | -0.08(-0.29%) |
Feb 28, 2023 | 26.02 | 26.21 | 25.67 | 25.69 | 582,120 | -0.37(-1.42%) |
Feb 27, 2023 | 26.46 | 26.53 | 25.93 | 26.06 | 266,978 | -0.13(-0.51%) |
Feb 24, 2023 | 26.35 | 26.42 | 26.03 | 26.19 | 393,487 | -0.35(-1.32%) |
Feb 23, 2023 | 26.54 | 26.59 | 26.27 | 26.54 | 293,921 | +0.17(+0.65%) |
Feb 22, 2023 | 26.71 | 26.82 | 26.31 | 26.37 | 409,396 | -0.33(-1.24%) |
Feb 21, 2023 | 26.69 | 26.87 | 26.26 | 26.71 | 1,565,686 | -0.21(-0.77%) |
Feb 17, 2023 | 27.45 | 27.45 | 26.71 | 26.91 | 414,219 | -0.40(-1.46%) |
Feb 16, 2023 | 26.39 | 27.41 | 26.13 | 27.31 | 432,492 | +0.39(+1.44%) |
Feb 15, 2023 | 26.50 | 26.95 | 26.32 | 26.92 | 404,313 | +0.23(+0.85%) |
Feb 14, 2023 | 27.04 | 27.30 | 26.70 | 26.70 | 639,436 | -0.46(-1.71%) |
Feb 13, 2023 | 27.20 | 27.25 | 27.07 | 27.16 | 201,518 | +0.09(+0.35%) |
Feb 10, 2023 | 26.92 | 27.17 | 26.87 | 27.06 | 270,510 | +0.13(+0.49%) |
Feb 09, 2023 | 27.61 | 27.61 | 26.79 | 26.93 | 358,045 | -0.37(-1.35%) |
Feb 08, 2023 | 27.15 | 27.43 | 27.15 | 27.30 | 381,042 | -0.04(-0.14%) |
Feb 07, 2023 | 27.12 | 27.59 | 26.99 | 27.34 | 686,140 | -0.02(-0.07%) |
Feb 06, 2023 | 27.15 | 27.40 | 26.93 | 27.36 | 266,605 | +0.06(+0.21%) |
Feb 03, 2023 | 27.28 | 27.38 | 26.94 | 27.30 | 440,226 | -0.16(-0.59%) |
Feb 02, 2023 | 27.12 | 27.73 | 27.12 | 27.46 | 318,979 | +0.40(+1.47%) |