Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.72 | 26.05 | 25.49 | 25.51 | 68,017 | -0.23(-0.90%) |
Apr 27, 2023 | 25.60 | 26.04 | 25.54 | 25.75 | 54,454 | +0.24(+0.94%) |
Apr 26, 2023 | 25.13 | 25.56 | 25.13 | 25.51 | 87,725 | +0.05(+0.18%) |
Apr 25, 2023 | 25.60 | 25.72 | 25.35 | 25.46 | 71,860 | -0.34(-1.33%) |
Apr 24, 2023 | 25.53 | 26.10 | 25.51 | 25.80 | 100,328 | +0.27(+1.05%) |
Apr 21, 2023 | 26.74 | 27.31 | 25.40 | 25.53 | 157,907 | -0.73(-2.79%) |
Apr 20, 2023 | 24.30 | 26.29 | 23.58 | 26.27 | 128,475 | +0.57(+2.24%) |
Apr 19, 2023 | 25.68 | 26.08 | 25.64 | 25.69 | 74,289 | -0.04(-0.14%) |
Apr 18, 2023 | 25.74 | 26.02 | 25.57 | 25.73 | 55,672 | +0.14(+0.54%) |
Apr 17, 2023 | 25.74 | 25.81 | 25.55 | 25.59 | 50,196 | -0.04(-0.14%) |
Apr 14, 2023 | 25.89 | 26.05 | 25.31 | 25.63 | 46,563 | -0.19(-0.75%) |
Apr 13, 2023 | 25.68 | 25.90 | 25.41 | 25.82 | 40,277 | +0.25(+0.98%) |
Apr 12, 2023 | 25.80 | 25.80 | 25.37 | 25.57 | 82,409 | +0.07(+0.29%) |
Apr 11, 2023 | 25.34 | 25.80 | 25.30 | 25.50 | 80,295 | +0.32(+1.25%) |
Apr 10, 2023 | 24.37 | 25.35 | 24.37 | 25.18 | 100,499 | +0.68(+2.76%) |
Apr 06, 2023 | 24.66 | 24.66 | 24.35 | 24.50 | 47,718 | -0.05(-0.19%) |
Apr 05, 2023 | 24.86 | 25.02 | 24.36 | 24.55 | 68,383 | -0.40(-1.60%) |
Apr 04, 2023 | 25.96 | 26.00 | 24.85 | 24.95 | 74,342 | -0.85(-3.30%) |
Apr 03, 2023 | 25.73 | 26.08 | 25.32 | 25.80 | 90,335 | +0.02(+0.07%) |
Mar 31, 2023 | 25.86 | 25.99 | 25.45 | 25.78 | 103,518 | +0.15(+0.58%) |
Mar 30, 2023 | 26.03 | 26.03 | 25.49 | 25.64 | 51,000 | -0.15(-0.58%) |
Mar 29, 2023 | 26.00 | 26.11 | 25.49 | 25.78 | 86,500 | +0.08(+0.32%) |
Mar 28, 2023 | 25.58 | 25.72 | 25.33 | 25.70 | 64,547 | +0.06(+0.25%) |
Mar 27, 2023 | 25.49 | 25.85 | 25.31 | 25.64 | 52,554 | +0.54(+2.14%) |
Mar 24, 2023 | 24.47 | 25.19 | 24.16 | 25.10 | 54,830 | +0.47(+1.92%) |
Mar 23, 2023 | 24.96 | 25.25 | 24.32 | 24.62 | 66,400 | -0.21(-0.86%) |
Mar 22, 2023 | 25.76 | 25.90 | 24.83 | 24.84 | 65,833 | -0.94(-3.63%) |
Mar 21, 2023 | 25.63 | 26.12 | 25.45 | 25.77 | 113,244 | +0.63(+2.51%) |
Mar 20, 2023 | 25.38 | 25.62 | 25.13 | 25.14 | 83,878 | +0.05(+0.18%) |
Mar 17, 2023 | 25.37 | 25.41 | 24.76 | 25.10 | 333,117 | -0.40(-1.56%) |
Mar 16, 2023 | 24.75 | 25.69 | 24.41 | 25.50 | 102,632 | +0.47(+1.89%) |
Mar 15, 2023 | 25.06 | 25.26 | 24.26 | 25.02 | 128,668 | -0.69(-2.66%) |
Mar 14, 2023 | 26.02 | 26.11 | 25.35 | 25.71 | 104,498 | +0.56(+2.21%) |
Mar 13, 2023 | 25.25 | 25.71 | 25.00 | 25.15 | 102,065 | -0.31(-1.20%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.43 | 25.46 | 152,058 | -1.17(-4.38%) |
Mar 09, 2023 | 27.51 | 27.51 | 26.58 | 26.63 | 88,474 | -0.78(-2.84%) |
Mar 08, 2023 | 27.06 | 27.42 | 26.85 | 27.40 | 58,359 | +0.53(+1.96%) |
Mar 07, 2023 | 26.99 | 27.08 | 26.61 | 26.88 | 87,974 | -0.11(-0.41%) |
Mar 06, 2023 | 28.32 | 28.32 | 26.64 | 26.99 | 126,067 | -1.43(-5.02%) |
Mar 03, 2023 | 28.37 | 28.49 | 27.81 | 28.41 | 63,337 | +0.19(+0.69%) |
Mar 02, 2023 | 27.92 | 28.36 | 27.79 | 28.22 | 61,603 | +0.12(+0.43%) |
Mar 01, 2023 | 27.51 | 28.12 | 27.51 | 28.10 | 73,143 | +0.56(+2.02%) |
Feb 28, 2023 | 27.35 | 27.67 | 27.12 | 27.54 | 130,693 | +0.08(+0.30%) |
Feb 27, 2023 | 27.38 | 27.88 | 27.02 | 27.46 | 77,145 | +0.40(+1.47%) |
Feb 24, 2023 | 26.33 | 27.09 | 26.24 | 27.06 | 69,310 | +0.23(+0.86%) |
Feb 23, 2023 | 26.71 | 27.04 | 26.44 | 26.83 | 77,650 | +0.35(+1.33%) |
Feb 22, 2023 | 26.46 | 26.82 | 26.25 | 26.48 | 112,850 | +0.02(+0.07%) |
Feb 21, 2023 | 27.19 | 27.28 | 26.32 | 26.46 | 104,509 | -1.06(-3.87%) |
Feb 17, 2023 | 27.61 | 27.80 | 27.28 | 27.52 | 82,251 | +0.04(+0.13%) |
Feb 16, 2023 | 27.62 | 27.87 | 27.43 | 27.49 | 92,205 | -0.47(-1.69%) |
Feb 15, 2023 | 27.67 | 28.37 | 27.67 | 27.96 | 153,676 | -0.06(-0.23%) |
Feb 14, 2023 | 27.62 | 28.18 | 27.31 | 28.02 | 75,960 | +0.19(+0.70%) |
Feb 13, 2023 | 27.25 | 27.96 | 27.25 | 27.83 | 69,086 | +0.69(+2.56%) |
Feb 10, 2023 | 27.05 | 27.45 | 27.01 | 27.13 | 57,417 | -0.19(-0.71%) |
Feb 09, 2023 | 28.12 | 28.33 | 27.16 | 27.33 | 77,453 | -0.56(-1.99%) |
Feb 08, 2023 | 28.36 | 28.52 | 27.77 | 27.88 | 74,157 | -0.60(-2.11%) |
Feb 07, 2023 | 27.86 | 28.82 | 27.63 | 28.49 | 113,678 | +0.56(+2.02%) |
Feb 06, 2023 | 28.41 | 28.86 | 27.87 | 27.92 | 133,058 | -0.72(-2.52%) |
Feb 03, 2023 | 28.54 | 29.12 | 28.36 | 28.64 | 119,618 | -0.31(-1.09%) |
Feb 02, 2023 | 28.32 | 29.00 | 28.25 | 28.96 | 104,553 | +0.72(+2.56%) |