Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.86 | 24.89 | 24.82 | 24.87 | 1,580,872 | +0.13(+0.54%) |
Apr 27, 2023 | 24.81 | 24.81 | 24.74 | 24.74 | 1,219,056 | -0.10(-0.39%) |
Apr 26, 2023 | 24.95 | 24.95 | 24.83 | 24.84 | 2,172,952 | -0.09(-0.35%) |
Apr 25, 2023 | 24.89 | 24.95 | 24.86 | 24.92 | 1,952,864 | +0.15(+0.62%) |
Apr 24, 2023 | 24.76 | 24.79 | 24.72 | 24.77 | 1,822,715 | +0.09(+0.35%) |
Apr 21, 2023 | 24.79 | 24.80 | 24.67 | 24.68 | 1,804,348 | -0.03(-0.12%) |
Apr 20, 2023 | 24.69 | 24.73 | 24.69 | 24.71 | 2,281,125 | +0.11(+0.43%) |
Apr 19, 2023 | 24.61 | 24.63 | 24.58 | 24.61 | 1,511,598 | -0.04(-0.16%) |
Apr 18, 2023 | 24.62 | 24.68 | 24.61 | 24.64 | 2,305,923 | +0.02(+0.08%) |
Apr 17, 2023 | 24.72 | 24.72 | 24.62 | 24.62 | 1,977,231 | -0.13(-0.54%) |
Apr 14, 2023 | 24.81 | 24.82 | 24.73 | 24.76 | 2,101,759 | -0.12(-0.46%) |
Apr 13, 2023 | 24.89 | 24.96 | 24.85 | 24.87 | 5,143,241 | -0.01(-0.04%) |
Apr 12, 2023 | 24.89 | 24.94 | 24.81 | 24.88 | 2,069,498 | +0.04(+0.15%) |
Apr 11, 2023 | 24.86 | 24.87 | 24.80 | 24.85 | 2,178,538 | +0.00(+0.00%) |
Apr 10, 2023 | 24.89 | 24.89 | 24.81 | 24.85 | 2,921,420 | -0.14(-0.58%) |
Apr 06, 2023 | 25.06 | 25.06 | 24.99 | 24.99 | 1,795,271 | -0.03(-0.12%) |
Apr 05, 2023 | 25.01 | 25.11 | 24.98 | 25.02 | 2,095,787 | +0.07(+0.27%) |
Apr 04, 2023 | 24.81 | 24.97 | 24.76 | 24.95 | 2,385,840 | +0.11(+0.43%) |
Apr 03, 2023 | 24.73 | 24.86 | 24.69 | 24.85 | 3,716,776 | +0.10(+0.42%) |
Mar 31, 2023 | 24.67 | 24.75 | 24.63 | 24.74 | 1,807,919 | +0.13(+0.55%) |
Mar 30, 2023 | 24.59 | 24.65 | 24.55 | 24.61 | 1,736,392 | +0.02(+0.08%) |
Mar 29, 2023 | 24.56 | 24.62 | 24.47 | 24.59 | 2,203,049 | +0.01(+0.04%) |
Mar 28, 2023 | 24.59 | 24.60 | 24.55 | 24.58 | 3,934,607 | -0.05(-0.19%) |
Mar 27, 2023 | 24.72 | 24.72 | 24.62 | 24.63 | 4,813,743 | -0.23(-0.93%) |
Mar 24, 2023 | 24.94 | 24.96 | 24.83 | 24.86 | 1,672,622 | +0.02(+0.08%) |
Mar 23, 2023 | 24.72 | 24.86 | 24.71 | 24.84 | 8,515,941 | +0.10(+0.39%) |
Mar 22, 2023 | 24.54 | 24.77 | 24.46 | 24.74 | 2,249,346 | +0.21(+0.86%) |
Mar 21, 2023 | 24.56 | 24.59 | 24.51 | 24.53 | 3,856,717 | -0.09(-0.35%) |
Mar 20, 2023 | 24.77 | 24.77 | 24.60 | 24.62 | 2,333,573 | -0.10(-0.39%) |
Mar 17, 2023 | 24.69 | 24.78 | 24.62 | 24.71 | 2,415,260 | +0.17(+0.70%) |
Mar 16, 2023 | 24.76 | 24.77 | 24.51 | 24.54 | 4,605,543 | -0.12(-0.47%) |
Mar 15, 2023 | 24.65 | 24.75 | 24.54 | 24.66 | 2,902,436 | +0.24(+0.98%) |
Mar 14, 2023 | 24.48 | 24.51 | 24.37 | 24.42 | 2,259,859 | -0.12(-0.47%) |
Mar 13, 2023 | 24.56 | 24.73 | 24.48 | 24.53 | 3,433,253 | +0.17(+0.71%) |
Mar 10, 2023 | 24.33 | 24.41 | 24.27 | 24.36 | 3,427,097 | +0.30(+1.24%) |
Mar 09, 2023 | 24.03 | 24.11 | 24.00 | 24.06 | 6,342,676 | +0.07(+0.28%) |
Mar 08, 2023 | 24.07 | 24.10 | 23.96 | 23.99 | 3,608,216 | -0.02(-0.08%) |
Mar 07, 2023 | 24.09 | 24.09 | 23.99 | 24.01 | 3,953,187 | -0.04(-0.16%) |
Mar 06, 2023 | 24.15 | 24.15 | 24.04 | 24.05 | 1,757,691 | -0.04(-0.16%) |
Mar 03, 2023 | 24.06 | 24.09 | 23.98 | 24.09 | 2,537,215 | +0.18(+0.76%) |
Mar 02, 2023 | 23.90 | 23.93 | 23.85 | 23.91 | 3,646,222 | -0.07(-0.28%) |
Mar 01, 2023 | 24.07 | 24.08 | 23.96 | 23.97 | 3,478,882 | -0.14(-0.58%) |
Feb 28, 2023 | 24.07 | 24.11 | 24.02 | 24.11 | 2,071,203 | +0.01(+0.04%) |
Feb 27, 2023 | 24.16 | 24.16 | 24.09 | 24.11 | 1,675,439 | +0.03(+0.12%) |
Feb 24, 2023 | 24.11 | 24.11 | 24.03 | 24.08 | 2,162,389 | -0.12(-0.51%) |
Feb 23, 2023 | 24.12 | 24.21 | 24.12 | 24.20 | 3,985,535 | +0.10(+0.40%) |
Feb 22, 2023 | 24.14 | 24.17 | 24.09 | 24.11 | 2,195,824 | +0.04(+0.16%) |
Feb 21, 2023 | 24.16 | 24.16 | 24.06 | 24.07 | 2,892,556 | -0.21(-0.87%) |
Feb 17, 2023 | 24.21 | 24.28 | 24.16 | 24.28 | 2,310,259 | +0.05(+0.20%) |
Feb 16, 2023 | 24.26 | 24.30 | 24.21 | 24.23 | 3,985,049 | -0.09(-0.35%) |
Feb 15, 2023 | 24.37 | 24.37 | 24.29 | 24.32 | 1,205,521 | -0.07(-0.27%) |
Feb 14, 2023 | 24.45 | 24.47 | 24.32 | 24.38 | 2,803,829 | -0.07(-0.27%) |
Feb 13, 2023 | 24.41 | 24.47 | 24.38 | 24.45 | 2,031,651 | +0.06(+0.24%) |
Feb 10, 2023 | 24.46 | 24.51 | 24.38 | 24.39 | 2,757,228 | -0.11(-0.43%) |
Feb 09, 2023 | 24.70 | 24.70 | 24.48 | 24.50 | 6,340,712 | -0.10(-0.39%) |
Feb 08, 2023 | 24.55 | 24.62 | 24.52 | 24.59 | 3,871,809 | +0.06(+0.23%) |
Feb 07, 2023 | 24.51 | 24.67 | 24.51 | 24.54 | 4,111,539 | -0.06(-0.23%) |
Feb 06, 2023 | 24.67 | 24.67 | 24.58 | 24.59 | 3,135,420 | -0.15(-0.62%) |
Feb 03, 2023 | 24.81 | 24.81 | 24.70 | 24.75 | 6,444,676 | -0.21(-0.84%) |
Feb 02, 2023 | 25.02 | 25.05 | 24.94 | 24.96 | 3,450,942 | +0.04(+0.15%) |