Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.62 | 24.64 | 24.57 | 24.60 | 3,678 | +0.10(+0.39%) |
Apr 27, 2023 | 24.43 | 24.53 | 24.35 | 24.50 | 17,439 | +0.13(+0.53%) |
Apr 26, 2023 | 24.56 | 24.58 | 24.33 | 24.37 | 10,697 | -0.26(-1.07%) |
Apr 25, 2023 | 24.89 | 24.89 | 24.62 | 24.63 | 19,400 | -0.45(-1.78%) |
Apr 24, 2023 | 24.88 | 25.08 | 24.88 | 25.08 | 92,704 | +0.11(+0.45%) |
Apr 21, 2023 | 24.99 | 25.04 | 24.93 | 24.97 | 76,342 | -0.19(-0.77%) |
Apr 20, 2023 | 25.00 | 25.31 | 25.00 | 25.16 | 14,567 | -0.03(-0.13%) |
Apr 19, 2023 | 24.99 | 25.21 | 24.99 | 25.19 | 13,723 | +0.03(+0.13%) |
Apr 18, 2023 | 25.12 | 25.16 | 25.07 | 25.16 | 9,793 | +0.11(+0.44%) |
Apr 17, 2023 | 24.96 | 25.12 | 24.95 | 25.05 | 18,550 | +0.04(+0.16%) |
Apr 14, 2023 | 25.15 | 25.15 | 24.93 | 25.01 | 5,670 | -0.06(-0.22%) |
Apr 13, 2023 | 25.05 | 25.18 | 25.02 | 25.07 | 12,650 | -0.02(-0.10%) |
Apr 12, 2023 | 25.17 | 25.22 | 25.09 | 25.09 | 4,785 | -0.07(-0.28%) |
Apr 11, 2023 | 25.12 | 25.28 | 25.11 | 25.16 | 25,396 | +0.30(+1.21%) |
Apr 10, 2023 | 24.35 | 25.07 | 24.35 | 24.86 | 10,059 | +0.32(+1.30%) |
Apr 06, 2023 | 24.73 | 24.79 | 24.54 | 24.54 | 21,897 | -0.24(-0.95%) |
Apr 05, 2023 | 24.56 | 24.79 | 24.56 | 24.78 | 29,809 | +0.05(+0.21%) |
Apr 04, 2023 | 25.06 | 25.06 | 24.58 | 24.73 | 13,185 | -0.60(-2.38%) |
Apr 03, 2023 | 25.21 | 25.40 | 25.09 | 25.33 | 18,433 | +0.22(+0.87%) |
Mar 31, 2023 | 25.04 | 25.12 | 25.00 | 25.11 | 18,073 | +0.17(+0.67%) |
Mar 30, 2023 | 25.03 | 25.12 | 24.89 | 24.94 | 710,365 | -0.05(-0.21%) |
Mar 29, 2023 | 25.07 | 25.07 | 24.92 | 24.99 | 5,610 | +0.01(+0.06%) |
Mar 28, 2023 | 25.07 | 25.07 | 24.95 | 24.98 | 25,980 | +0.05(+0.21%) |
Mar 27, 2023 | 24.73 | 24.99 | 24.73 | 24.93 | 3,428 | +0.40(+1.62%) |
Mar 24, 2023 | 24.20 | 24.61 | 24.14 | 24.53 | 18,193 | +0.02(+0.08%) |
Mar 23, 2023 | 24.89 | 24.96 | 24.48 | 24.51 | 16,732 | -0.52(-2.08%) |
Mar 22, 2023 | 25.25 | 25.27 | 25.00 | 25.03 | 5,700 | -0.27(-1.07%) |
Mar 21, 2023 | 25.45 | 25.48 | 25.30 | 25.30 | 65,779 | +0.37(+1.48%) |
Mar 20, 2023 | 24.50 | 25.19 | 24.50 | 24.93 | 1,024,159 | +0.34(+1.38%) |
Mar 17, 2023 | 24.70 | 24.71 | 24.57 | 24.59 | 11,901 | -0.45(-1.79%) |
Mar 16, 2023 | 24.53 | 25.10 | 24.48 | 25.04 | 57,583 | +0.25(+1.00%) |
Mar 15, 2023 | 25.09 | 25.15 | 24.65 | 24.79 | 36,677 | -0.90(-3.50%) |
Mar 14, 2023 | 26.18 | 26.18 | 25.64 | 25.69 | 15,285 | -0.01(-0.05%) |
Mar 13, 2023 | 26.00 | 26.04 | 25.67 | 25.70 | 33,000 | -0.73(-2.75%) |
Mar 10, 2023 | 26.64 | 26.71 | 26.39 | 26.43 | 11,466 | -0.39(-1.45%) |
Mar 09, 2023 | 27.34 | 27.34 | 26.82 | 26.82 | 10,238 | -0.33(-1.22%) |
Mar 08, 2023 | 27.29 | 27.41 | 27.03 | 27.15 | 173,388 | -0.19(-0.69%) |
Mar 07, 2023 | 27.42 | 27.43 | 27.20 | 27.34 | 16,390 | -0.04(-0.15%) |
Mar 06, 2023 | 27.68 | 27.68 | 27.33 | 27.38 | 20,740 | -0.52(-1.86%) |
Mar 03, 2023 | 27.61 | 27.92 | 27.61 | 27.90 | 12,586 | +0.27(+0.98%) |
Mar 02, 2023 | 27.57 | 27.85 | 27.55 | 27.63 | 15,447 | +0.02(+0.07%) |
Mar 01, 2023 | 27.46 | 27.66 | 27.45 | 27.61 | 12,006 | +0.32(+1.19%) |
Feb 28, 2023 | 27.33 | 27.50 | 27.26 | 27.29 | 11,369 | -0.04(-0.16%) |
Feb 27, 2023 | 27.49 | 27.49 | 27.28 | 27.33 | 9,178 | +0.07(+0.26%) |
Feb 24, 2023 | 26.69 | 27.26 | 26.69 | 27.26 | 43,143 | +0.32(+1.19%) |
Feb 23, 2023 | 27.02 | 27.11 | 26.90 | 26.94 | 8,379 | +0.02(+0.07%) |
Feb 22, 2023 | 26.96 | 27.01 | 26.81 | 26.92 | 79,186 | +0.09(+0.34%) |
Feb 21, 2023 | 27.40 | 27.40 | 26.81 | 26.83 | 14,895 | -0.51(-1.87%) |
Feb 17, 2023 | 27.26 | 27.50 | 27.26 | 27.34 | 11,055 | -0.25(-0.91%) |
Feb 16, 2023 | 27.15 | 27.66 | 27.15 | 27.59 | 16,260 | +0.23(+0.84%) |
Feb 15, 2023 | 27.26 | 27.44 | 27.16 | 27.36 | 5,531 | -0.18(-0.65%) |
Feb 14, 2023 | 27.19 | 27.59 | 27.14 | 27.54 | 27,755 | +0.20(+0.73%) |
Feb 13, 2023 | 27.29 | 27.39 | 27.29 | 27.34 | 6,346 | -0.11(-0.40%) |
Feb 10, 2023 | 27.12 | 27.45 | 27.07 | 27.45 | 17,264 | +0.65(+2.43%) |
Feb 09, 2023 | 27.02 | 27.04 | 26.80 | 26.80 | 11,570 | -0.31(-1.16%) |
Feb 08, 2023 | 27.25 | 27.25 | 27.01 | 27.11 | 10,454 | -0.01(-0.02%) |
Feb 07, 2023 | 27.00 | 27.20 | 26.89 | 27.12 | 17,192 | +0.15(+0.56%) |
Feb 06, 2023 | 27.11 | 27.11 | 26.90 | 26.97 | 9,439 | -0.29(-1.06%) |
Feb 03, 2023 | 27.00 | 27.32 | 27.00 | 27.26 | 15,002 | +0.16(+0.59%) |
Feb 02, 2023 | 27.23 | 27.23 | 26.89 | 27.10 | 56,770 | -0.21(-0.77%) |