Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.76 | 27.18 | 26.24 | 26.95 | 128,272 | +0.15(+0.57%) |
Apr 27, 2023 | 26.75 | 27.18 | 26.15 | 26.80 | 157,636 | +0.28(+1.05%) |
Apr 26, 2023 | 27.06 | 27.27 | 26.35 | 26.52 | 135,337 | -0.51(-1.87%) |
Apr 25, 2023 | 27.17 | 27.25 | 26.74 | 27.03 | 54,964 | -0.14(-0.51%) |
Apr 24, 2023 | 26.51 | 27.53 | 26.20 | 27.17 | 184,076 | +0.59(+2.23%) |
Apr 21, 2023 | 25.75 | 26.81 | 25.74 | 26.57 | 133,577 | +0.95(+3.71%) |
Apr 20, 2023 | 25.10 | 25.78 | 25.10 | 25.62 | 83,091 | +0.39(+1.55%) |
Apr 19, 2023 | 25.36 | 25.48 | 25.14 | 25.23 | 75,237 | -0.34(-1.33%) |
Apr 18, 2023 | 25.43 | 25.72 | 25.29 | 25.57 | 44,892 | -0.01(-0.03%) |
Apr 17, 2023 | 25.88 | 25.88 | 25.15 | 25.58 | 80,860 | -0.08(-0.31%) |
Apr 14, 2023 | 25.56 | 25.82 | 25.15 | 25.66 | 36,810 | +0.46(+1.83%) |
Apr 13, 2023 | 25.30 | 25.87 | 25.06 | 25.20 | 125,050 | -0.23(-0.89%) |
Apr 12, 2023 | 26.06 | 26.06 | 25.05 | 25.42 | 147,163 | -0.15(-0.58%) |
Apr 11, 2023 | 26.09 | 26.41 | 25.42 | 25.57 | 110,212 | -0.45(-1.74%) |
Apr 10, 2023 | 26.49 | 26.91 | 25.79 | 26.03 | 188,638 | -0.16(-0.60%) |
Apr 06, 2023 | 26.11 | 26.36 | 25.93 | 26.18 | 29,123 | +0.31(+1.21%) |
Apr 05, 2023 | 26.58 | 26.58 | 25.63 | 25.87 | 76,472 | -0.44(-1.66%) |
Apr 04, 2023 | 26.89 | 26.89 | 25.81 | 26.30 | 59,589 | -0.40(-1.50%) |
Apr 03, 2023 | 26.58 | 27.44 | 26.02 | 26.71 | 150,142 | +0.30(+1.16%) |
Mar 31, 2023 | 25.90 | 26.46 | 25.72 | 26.40 | 81,707 | +0.91(+3.56%) |
Mar 30, 2023 | 25.28 | 25.55 | 25.11 | 25.49 | 67,079 | +0.37(+1.49%) |
Mar 29, 2023 | 25.06 | 25.40 | 24.85 | 25.12 | 70,047 | +0.06(+0.24%) |
Mar 28, 2023 | 24.45 | 25.06 | 24.31 | 25.06 | 90,604 | +0.78(+3.19%) |
Mar 27, 2023 | 24.13 | 24.61 | 24.00 | 24.28 | 75,977 | +0.31(+1.31%) |
Mar 24, 2023 | 23.80 | 24.48 | 23.70 | 23.97 | 39,556 | -0.10(-0.40%) |
Mar 23, 2023 | 24.58 | 25.03 | 24.01 | 24.06 | 56,033 | -0.41(-1.67%) |
Mar 22, 2023 | 24.14 | 24.80 | 24.13 | 24.47 | 45,192 | +0.33(+1.37%) |
Mar 21, 2023 | 23.93 | 24.27 | 23.72 | 24.14 | 70,083 | +0.42(+1.76%) |
Mar 20, 2023 | 23.65 | 24.21 | 23.54 | 23.72 | 129,108 | +0.01(+0.04%) |
Mar 17, 2023 | 24.05 | 24.29 | 23.42 | 23.72 | 106,789 | -0.41(-1.70%) |
Mar 16, 2023 | 23.53 | 24.14 | 23.22 | 24.13 | 117,107 | +0.14(+0.58%) |
Mar 15, 2023 | 24.32 | 24.39 | 23.10 | 23.99 | 315,703 | -0.60(-2.45%) |
Mar 14, 2023 | 25.08 | 25.49 | 24.32 | 24.59 | 111,377 | -0.52(-2.08%) |
Mar 13, 2023 | 24.84 | 25.36 | 24.50 | 25.11 | 94,747 | -0.10(-0.38%) |
Mar 10, 2023 | 25.55 | 25.81 | 24.88 | 25.21 | 112,670 | -0.34(-1.33%) |
Mar 09, 2023 | 25.96 | 26.42 | 25.42 | 25.55 | 115,615 | -0.51(-1.94%) |
Mar 08, 2023 | 26.05 | 26.10 | 25.28 | 26.05 | 91,761 | +0.23(+0.88%) |
Mar 07, 2023 | 26.71 | 26.71 | 25.32 | 25.82 | 132,580 | -0.83(-3.11%) |
Mar 06, 2023 | 27.28 | 27.28 | 26.34 | 26.65 | 92,942 | -0.63(-2.30%) |
Mar 03, 2023 | 26.98 | 27.62 | 26.88 | 27.28 | 75,758 | -0.01(-0.03%) |
Mar 02, 2023 | 27.02 | 27.30 | 26.33 | 27.29 | 121,702 | +0.32(+1.20%) |
Mar 01, 2023 | 27.01 | 27.46 | 26.67 | 26.97 | 65,196 | +0.11(+0.42%) |
Feb 28, 2023 | 27.78 | 27.98 | 26.75 | 26.85 | 440,296 | -0.82(-2.96%) |
Feb 27, 2023 | 27.45 | 27.77 | 26.83 | 27.67 | 475,008 | +0.26(+0.95%) |
Feb 24, 2023 | 26.60 | 27.41 | 26.16 | 27.41 | 445,481 | +0.83(+3.11%) |
Feb 23, 2023 | 26.07 | 27.07 | 25.86 | 26.58 | 218,833 | +0.74(+2.87%) |
Feb 22, 2023 | 25.96 | 26.21 | 25.70 | 25.84 | 92,553 | +0.04(+0.17%) |
Feb 21, 2023 | 25.61 | 25.87 | 25.36 | 25.80 | 73,843 | -0.02(-0.07%) |
Feb 17, 2023 | 26.32 | 26.32 | 25.40 | 25.82 | 73,958 | -0.59(-2.24%) |
Feb 16, 2023 | 26.64 | 26.68 | 26.19 | 26.41 | 62,823 | -0.22(-0.82%) |
Feb 15, 2023 | 26.73 | 26.92 | 26.33 | 26.63 | 55,336 | -0.10(-0.39%) |
Feb 14, 2023 | 26.36 | 26.84 | 26.23 | 26.73 | 62,132 | +0.24(+0.92%) |
Feb 13, 2023 | 26.69 | 26.69 | 26.19 | 26.49 | 47,612 | -0.15(-0.56%) |
Feb 10, 2023 | 25.86 | 26.91 | 25.86 | 26.64 | 117,409 | +0.91(+3.52%) |
Feb 09, 2023 | 25.58 | 25.95 | 25.30 | 25.73 | 90,104 | +0.15(+0.58%) |
Feb 08, 2023 | 25.49 | 25.58 | 25.13 | 25.58 | 232,856 | +0.09(+0.34%) |
Feb 07, 2023 | 24.53 | 25.55 | 24.48 | 25.49 | 118,176 | +0.91(+3.69%) |
Feb 06, 2023 | 24.73 | 25.01 | 24.40 | 24.59 | 92,788 | -0.17(-0.70%) |
Feb 03, 2023 | 25.18 | 25.55 | 24.60 | 24.76 | 128,679 | -0.54(-2.14%) |
Feb 02, 2023 | 25.01 | 25.30 | 24.54 | 25.30 | 150,328 | +0.25(+1.01%) |