Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.95 | 26.00 | 25.94 | 25.98 | 54,723 | +0.08(+0.31%) |
Apr 27, 2023 | 25.95 | 25.95 | 25.90 | 25.90 | 43,636 | -0.07(-0.27%) |
Apr 26, 2023 | 26.01 | 26.01 | 25.94 | 25.97 | 52,000 | -0.08(-0.31%) |
Apr 25, 2023 | 25.96 | 26.05 | 25.96 | 26.05 | 154,100 | +0.14(+0.54%) |
Apr 24, 2023 | 25.90 | 25.92 | 25.89 | 25.91 | 50,789 | -0.05(-0.19%) |
Apr 21, 2023 | 25.99 | 25.99 | 25.93 | 25.96 | 27,541 | +0.06(+0.23%) |
Apr 20, 2023 | 25.90 | 25.92 | 25.89 | 25.90 | 66,340 | +0.05(+0.19%) |
Apr 19, 2023 | 25.87 | 25.87 | 25.83 | 25.85 | 67,738 | -0.01(-0.04%) |
Apr 18, 2023 | 25.86 | 25.89 | 25.83 | 25.86 | 51,699 | +0.02(+0.08%) |
Apr 17, 2023 | 25.85 | 25.85 | 25.83 | 25.84 | 52,586 | -0.03(-0.12%) |
Apr 14, 2023 | 25.93 | 25.93 | 25.84 | 25.87 | 128,578 | -0.05(-0.19%) |
Apr 13, 2023 | 25.98 | 25.98 | 25.92 | 25.92 | 34,755 | -0.03(-0.12%) |
Apr 12, 2023 | 25.98 | 25.98 | 25.91 | 25.95 | 49,161 | +0.00(+0.00%) |
Apr 11, 2023 | 25.97 | 25.97 | 25.91 | 25.95 | 49,893 | +0.01(+0.04%) |
Apr 10, 2023 | 25.97 | 25.97 | 25.94 | 25.94 | 59,518 | -0.11(-0.42%) |
Apr 06, 2023 | 26.05 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 26.09 | 26.14 | 26.05 | 26.05 | 92,265 | -0.02(-0.08%) |
Apr 04, 2023 | 25.97 | 26.09 | 25.97 | 26.07 | 105,933 | +0.07(+0.27%) |
Apr 03, 2023 | 25.92 | 26.01 | 25.92 | 26.00 | 53,110 | +0.06(+0.23%) |
Mar 31, 2023 | 25.90 | 25.95 | 25.90 | 25.94 | 68,488 | +0.01(+0.04%) |
Mar 30, 2023 | 25.89 | 25.93 | 25.89 | 25.93 | 154,811 | +0.05(+0.19%) |
Mar 29, 2023 | 25.89 | 25.91 | 25.88 | 25.88 | 81,714 | -0.03(-0.12%) |
Mar 28, 2023 | 25.95 | 25.95 | 25.90 | 25.91 | 94,397 | -0.05(-0.19%) |
Mar 27, 2023 | 26.05 | 26.05 | 25.95 | 25.96 | 105,485 | -0.13(-0.50%) |
Mar 24, 2023 | 26.16 | 26.16 | 26.08 | 26.09 | 92,836 | -0.01(-0.04%) |
Mar 23, 2023 | 26.04 | 26.10 | 26.04 | 26.10 | 123,399 | +0.05(+0.19%) |
Mar 22, 2023 | 25.92 | 26.08 | 25.92 | 26.05 | 70,403 | +0.09(+0.35%) |
Mar 21, 2023 | 25.99 | 26.02 | 25.95 | 25.96 | 51,805 | -0.05(-0.19%) |
Mar 20, 2023 | 26.04 | 26.10 | 25.97 | 26.01 | 45,606 | -0.08(-0.31%) |
Mar 17, 2023 | 25.98 | 26.11 | 25.98 | 26.09 | 86,060 | +0.15(+0.58%) |
Mar 16, 2023 | 26.09 | 26.12 | 25.94 | 25.94 | 103,037 | -0.17(-0.65%) |
Mar 15, 2023 | 26.09 | 26.17 | 26.06 | 26.11 | 103,415 | +0.10(+0.38%) |
Mar 14, 2023 | 26.04 | 26.04 | 25.98 | 26.01 | 151,925 | -0.13(-0.50%) |
Mar 13, 2023 | 26.07 | 26.14 | 26.05 | 26.14 | 158,363 | +0.24(+0.93%) |
Mar 10, 2023 | 25.83 | 25.92 | 25.83 | 25.90 | 48,625 | +0.14(+0.54%) |
Mar 09, 2023 | 25.71 | 25.77 | 25.69 | 25.76 | 124,853 | +0.07(+0.27%) |
Mar 08, 2023 | 25.67 | 25.71 | 25.66 | 25.69 | 46,648 | +0.04(+0.16%) |
Mar 07, 2023 | 25.68 | 25.68 | 25.64 | 25.65 | 51,334 | +0.01(+0.04%) |
Mar 06, 2023 | 25.71 | 25.71 | 25.64 | 25.64 | 27,092 | -0.05(-0.19%) |
Mar 03, 2023 | 25.67 | 25.69 | 25.65 | 25.69 | 44,929 | +0.07(+0.27%) |
Mar 02, 2023 | 25.60 | 25.62 | 25.59 | 25.62 | 48,810 | -0.01(-0.04%) |
Mar 01, 2023 | 25.65 | 25.67 | 25.62 | 25.63 | 43,073 | -0.05(-0.19%) |
Feb 28, 2023 | 25.65 | 25.68 | 25.64 | 25.68 | 114,961 | +0.04(+0.16%) |
Feb 27, 2023 | 25.61 | 25.65 | 25.61 | 25.64 | 64,581 | +0.05(+0.20%) |
Feb 24, 2023 | 25.62 | 25.62 | 25.58 | 25.59 | 148,715 | -0.09(-0.35%) |
Feb 23, 2023 | 25.66 | 25.68 | 25.65 | 25.68 | 42,326 | +0.07(+0.27%) |
Feb 22, 2023 | 25.65 | 25.65 | 25.61 | 25.61 | 84,146 | -0.07(-0.27%) |
Feb 21, 2023 | 25.69 | 25.70 | 25.66 | 25.68 | 74,308 | -0.05(-0.19%) |
Feb 17, 2023 | 25.73 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 25.74 | 25.76 | 25.72 | 25.73 | 48,325 | +0.01(+0.04%) |
Feb 15, 2023 | 25.73 | 25.73 | 25.69 | 25.72 | 51,165 | +0.00(+0.00%) |
Feb 14, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 54,701 | -0.08(-0.31%) |
Feb 13, 2023 | 25.79 | 25.80 | 25.78 | 25.80 | 45,397 | +0.02(+0.08%) |
Feb 10, 2023 | 25.80 | 25.81 | 25.76 | 25.78 | 85,957 | -0.08(-0.31%) |
Feb 09, 2023 | 25.93 | 25.93 | 25.85 | 25.86 | 88,623 | +0.00(+0.00%) |
Feb 08, 2023 | 25.88 | 25.88 | 25.84 | 25.86 | 159,384 | +0.03(+0.12%) |
Feb 07, 2023 | 25.88 | 25.88 | 25.79 | 25.83 | 169,700 | -0.04(-0.15%) |
Feb 06, 2023 | 25.92 | 25.92 | 25.86 | 25.87 | 131,669 | -0.08(-0.31%) |
Feb 03, 2023 | 26.00 | 26.00 | 25.94 | 25.95 | 145,327 | -0.08(-0.31%) |
Feb 02, 2023 | 26.03 | 26.04 | 26.02 | 26.03 | 155,297 | +0.03(+0.12%) |