Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.29 | 26.47 | 26.29 | 26.44 | 9,661 | -0.10(-0.39%) |
Apr 27, 2023 | 26.34 | 26.56 | 26.33 | 26.55 | 3,441 | +0.39(+1.50%) |
Apr 26, 2023 | 26.23 | 26.26 | 26.16 | 26.16 | 7,434 | -0.08(-0.30%) |
Apr 25, 2023 | 26.41 | 26.45 | 26.17 | 26.23 | 9,692 | -0.33(-1.23%) |
Apr 24, 2023 | 26.55 | 26.61 | 26.51 | 26.56 | 3,469 | +0.04(+0.16%) |
Apr 21, 2023 | 26.38 | 26.55 | 26.38 | 26.52 | 4,565 | +0.05(+0.18%) |
Apr 20, 2023 | 26.48 | 26.55 | 26.41 | 26.47 | 4,998 | -0.04(-0.15%) |
Apr 19, 2023 | 26.55 | 26.55 | 26.48 | 26.51 | 4,257 | -0.13(-0.48%) |
Apr 18, 2023 | 26.59 | 26.68 | 26.54 | 26.64 | 12,103 | +0.16(+0.60%) |
Apr 17, 2023 | 26.48 | 26.53 | 26.37 | 26.48 | 6,668 | -0.12(-0.46%) |
Apr 14, 2023 | 26.73 | 26.73 | 26.44 | 26.60 | 19,089 | -0.03(-0.13%) |
Apr 13, 2023 | 26.51 | 26.71 | 26.49 | 26.64 | 11,045 | +0.41(+1.56%) |
Apr 12, 2023 | 26.29 | 26.41 | 26.21 | 26.23 | 11,578 | +0.11(+0.43%) |
Apr 11, 2023 | 26.18 | 26.21 | 26.07 | 26.11 | 7,040 | +0.15(+0.57%) |
Apr 10, 2023 | 25.85 | 25.96 | 25.85 | 25.96 | 6,764 | +0.02(+0.08%) |
Apr 06, 2023 | 25.95 | 26.08 | 25.94 | 25.94 | 5,382 | -0.04(-0.15%) |
Apr 05, 2023 | 25.91 | 25.99 | 25.91 | 25.98 | 1,095 | -0.05(-0.18%) |
Apr 04, 2023 | 26.13 | 26.15 | 25.98 | 26.03 | 24,088 | -0.03(-0.10%) |
Apr 03, 2023 | 25.92 | 26.08 | 25.92 | 26.06 | 6,594 | +0.34(+1.31%) |
Mar 31, 2023 | 25.89 | 25.95 | 25.72 | 25.72 | 38,490 | -0.03(-0.12%) |
Mar 30, 2023 | 25.75 | 25.77 | 25.68 | 25.75 | 7,062 | +0.28(+1.11%) |
Mar 29, 2023 | 25.51 | 25.51 | 25.39 | 25.47 | 8,739 | +0.25(+1.00%) |
Mar 28, 2023 | 25.22 | 25.24 | 25.14 | 25.21 | 5,633 | -0.04(-0.17%) |
Mar 27, 2023 | 24.91 | 25.32 | 24.91 | 25.26 | 253,067 | +0.38(+1.54%) |
Mar 24, 2023 | 24.67 | 24.93 | 24.67 | 24.88 | 18,243 | -0.05(-0.20%) |
Mar 23, 2023 | 25.21 | 25.30 | 24.88 | 24.93 | 17,235 | +0.04(+0.16%) |
Mar 22, 2023 | 25.14 | 25.33 | 24.89 | 24.89 | 20,180 | -0.10(-0.39%) |
Mar 21, 2023 | 25.05 | 25.05 | 24.92 | 24.98 | 7,205 | +0.31(+1.27%) |
Mar 20, 2023 | 24.62 | 24.80 | 24.55 | 24.67 | 14,124 | +0.29(+1.21%) |
Mar 17, 2023 | 24.50 | 24.50 | 24.28 | 24.38 | 7,778 | -0.18(-0.72%) |
Mar 16, 2023 | 24.05 | 24.66 | 24.02 | 24.55 | 7,937 | +0.36(+1.50%) |
Mar 15, 2023 | 24.13 | 24.22 | 23.98 | 24.19 | 12,219 | -0.82(-3.29%) |
Mar 14, 2023 | 24.81 | 25.01 | 24.79 | 25.01 | 8,097 | +0.33(+1.33%) |
Mar 13, 2023 | 24.63 | 24.81 | 24.63 | 24.69 | 5,211 | -0.13(-0.54%) |
Mar 10, 2023 | 25.01 | 25.10 | 24.82 | 24.82 | 19,242 | -0.34(-1.36%) |
Mar 09, 2023 | 25.37 | 25.39 | 25.03 | 25.16 | 35,005 | -0.06(-0.23%) |
Mar 08, 2023 | 25.37 | 25.37 | 25.16 | 25.22 | 19,912 | -0.06(-0.24%) |
Mar 07, 2023 | 25.68 | 25.68 | 25.19 | 25.28 | 11,285 | -0.41(-1.58%) |
Mar 06, 2023 | 25.73 | 25.75 | 25.61 | 25.69 | 28,362 | -0.04(-0.15%) |
Mar 03, 2023 | 25.54 | 25.76 | 25.51 | 25.72 | 4,740 | +0.41(+1.61%) |
Mar 02, 2023 | 25.14 | 25.35 | 25.14 | 25.32 | 11,118 | -0.01(-0.04%) |
Mar 01, 2023 | 25.27 | 25.41 | 25.19 | 25.33 | 11,195 | +0.22(+0.86%) |
Feb 28, 2023 | 25.29 | 25.32 | 25.11 | 25.11 | 19,700 | -0.21(-0.85%) |
Feb 27, 2023 | 25.32 | 25.39 | 25.27 | 25.33 | 3,018 | +0.20(+0.81%) |
Feb 24, 2023 | 25.16 | 25.16 | 25.02 | 25.12 | 17,343 | -0.39(-1.52%) |
Feb 23, 2023 | 25.42 | 25.52 | 25.29 | 25.51 | 8,514 | +0.06(+0.25%) |
Feb 22, 2023 | 25.44 | 25.49 | 25.39 | 25.45 | 12,201 | -0.14(-0.54%) |
Feb 21, 2023 | 25.66 | 25.66 | 25.52 | 25.58 | 14,495 | -0.16(-0.61%) |
Feb 17, 2023 | 25.60 | 25.88 | 25.60 | 25.74 | 17,317 | +0.01(+0.04%) |
Feb 16, 2023 | 25.71 | 25.95 | 25.71 | 25.73 | 21,001 | -0.19(-0.72%) |
Feb 15, 2023 | 25.79 | 25.92 | 25.66 | 25.92 | 10,452 | -0.20(-0.75%) |
Feb 14, 2023 | 25.91 | 26.11 | 25.91 | 26.11 | 35,183 | +0.08(+0.30%) |
Feb 13, 2023 | 25.74 | 26.03 | 25.74 | 26.03 | 9,933 | +0.23(+0.87%) |
Feb 10, 2023 | 25.72 | 25.81 | 25.65 | 25.81 | 9,345 | +0.01(+0.04%) |
Feb 09, 2023 | 26.11 | 26.21 | 25.79 | 25.80 | 19,436 | +0.04(+0.15%) |
Feb 08, 2023 | 25.79 | 25.87 | 25.74 | 25.76 | 17,031 | -0.21(-0.80%) |
Feb 07, 2023 | 25.51 | 25.97 | 25.51 | 25.97 | 20,167 | +0.32(+1.23%) |
Feb 06, 2023 | 25.70 | 25.74 | 25.61 | 25.65 | 27,626 | -0.33(-1.27%) |
Feb 03, 2023 | 26.04 | 26.20 | 25.91 | 25.98 | 52,245 | -0.26(-0.98%) |
Feb 02, 2023 | 26.31 | 26.31 | 26.09 | 26.24 | 9,562 | -0.07(-0.26%) |