Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.21 | 25.21 | 25.15 | 25.20 | 21,080 | +0.04(+0.16%) |
Apr 27, 2023 | 25.05 | 25.16 | 25.02 | 25.16 | 13,025 | +0.27(+1.08%) |
Apr 26, 2023 | 24.92 | 24.94 | 24.88 | 24.89 | 4,556 | +0.16(+0.65%) |
Apr 25, 2023 | 24.84 | 24.84 | 24.71 | 24.73 | 3,986 | -0.26(-1.04%) |
Apr 24, 2023 | 25.08 | 25.08 | 24.93 | 24.99 | 23,359 | -0.10(-0.40%) |
Apr 21, 2023 | 25.10 | 25.10 | 25.00 | 25.09 | 8,951 | -0.11(-0.44%) |
Apr 20, 2023 | 25.23 | 25.25 | 25.13 | 25.20 | 13,293 | +0.01(+0.04%) |
Apr 19, 2023 | 25.08 | 25.19 | 25.07 | 25.19 | 5,283 | -0.17(-0.67%) |
Apr 18, 2023 | 25.42 | 25.42 | 25.27 | 25.36 | 10,901 | +0.00(+0.00%) |
Apr 17, 2023 | 25.41 | 25.41 | 25.31 | 25.36 | 77,947 | +0.16(+0.63%) |
Apr 14, 2023 | 25.21 | 25.21 | 25.15 | 25.20 | 14,542 | -0.06(-0.24%) |
Apr 13, 2023 | 25.27 | 25.27 | 25.26 | 25.26 | 2,924 | +0.17(+0.68%) |
Apr 12, 2023 | 25.35 | 25.35 | 25.09 | 25.09 | 9,051 | -0.26(-1.03%) |
Apr 11, 2023 | 25.38 | 25.44 | 25.33 | 25.35 | 11,734 | +0.11(+0.44%) |
Apr 10, 2023 | 25.14 | 25.24 | 25.14 | 25.24 | 10,354 | +0.08(+0.32%) |
Apr 06, 2023 | 25.16 | 0 | +0.17(+0.68%) | |||
Apr 05, 2023 | 25.12 | 25.12 | 24.99 | 24.99 | 3,441 | -0.15(-0.60%) |
Apr 04, 2023 | 25.06 | 25.17 | 25.02 | 25.14 | 18,308 | +0.03(+0.12%) |
Apr 03, 2023 | 25.07 | 25.12 | 25.04 | 25.11 | 15,145 | -0.12(-0.48%) |
Mar 31, 2023 | 25.31 | 25.33 | 25.18 | 25.23 | 13,232 | -0.10(-0.39%) |
Mar 30, 2023 | 25.25 | 25.34 | 25.25 | 25.33 | 11,673 | +0.18(+0.72%) |
Mar 29, 2023 | 25.08 | 25.15 | 25.06 | 25.15 | 15,599 | +0.08(+0.32%) |
Mar 28, 2023 | 25.00 | 25.15 | 25.00 | 25.07 | 5,741 | +0.19(+0.76%) |
Mar 27, 2023 | 25.00 | 25.00 | 24.85 | 24.88 | 3,909 | -0.27(-1.07%) |
Mar 24, 2023 | 25.15 | 25.16 | 25.13 | 25.15 | 3,300 | +0.01(+0.04%) |
Mar 23, 2023 | 25.22 | 25.33 | 25.12 | 25.14 | 11,855 | +0.17(+0.68%) |
Mar 22, 2023 | 25.01 | 25.05 | 24.95 | 24.97 | 4,772 | +0.22(+0.89%) |
Mar 21, 2023 | 24.72 | 24.78 | 24.66 | 24.75 | 8,866 | +0.32(+1.31%) |
Mar 20, 2023 | 24.46 | 24.53 | 24.40 | 24.43 | 14,205 | -0.07(-0.29%) |
Mar 17, 2023 | 24.67 | 24.67 | 24.45 | 24.50 | 15,750 | -0.15(-0.61%) |
Mar 16, 2023 | 24.36 | 24.65 | 24.31 | 24.65 | 24,550 | +0.27(+1.11%) |
Mar 15, 2023 | 24.25 | 24.38 | 24.21 | 24.38 | 19,750 | -0.08(-0.33%) |
Mar 14, 2023 | 24.56 | 24.56 | 24.40 | 24.46 | 17,687 | -0.28(-1.13%) |
Mar 13, 2023 | 24.80 | 24.85 | 24.70 | 24.74 | 23,006 | -0.22(-0.88%) |
Mar 10, 2023 | 24.92 | 25.04 | 24.92 | 24.96 | 30,504 | -0.10(-0.40%) |
Mar 09, 2023 | 25.37 | 25.37 | 25.04 | 25.06 | 9,016 | -0.49(-1.92%) |
Mar 08, 2023 | 25.42 | 25.55 | 25.41 | 25.55 | 7,652 | +0.20(+0.79%) |
Mar 07, 2023 | 25.50 | 25.50 | 25.33 | 25.35 | 21,758 | -0.15(-0.59%) |
Mar 06, 2023 | 25.53 | 25.61 | 25.49 | 25.50 | 16,800 | -0.03(-0.12%) |
Mar 03, 2023 | 25.41 | 25.53 | 25.41 | 25.53 | 14,469 | +0.22(+0.87%) |
Mar 02, 2023 | 25.16 | 25.33 | 25.16 | 25.31 | 8,616 | +0.09(+0.36%) |
Mar 01, 2023 | 25.26 | 25.32 | 25.17 | 25.22 | 11,055 | +0.46(+1.86%) |
Feb 28, 2023 | 24.74 | 24.88 | 24.74 | 24.76 | 11,609 | -0.06(-0.24%) |
Feb 27, 2023 | 24.85 | 24.85 | 24.80 | 24.82 | 10,337 | +0.08(+0.32%) |
Feb 24, 2023 | 24.86 | 24.86 | 24.70 | 24.74 | 25,676 | -0.44(-1.75%) |
Feb 23, 2023 | 25.29 | 25.29 | 25.10 | 25.18 | 4,917 | +0.14(+0.56%) |
Feb 22, 2023 | 25.10 | 25.11 | 25.02 | 25.04 | 10,427 | -0.12(-0.48%) |
Feb 21, 2023 | 25.25 | 25.31 | 25.16 | 25.16 | 12,681 | -0.17(-0.67%) |
Feb 17, 2023 | 25.33 | 0 | -0.21(-0.82%) | |||
Feb 16, 2023 | 25.36 | 25.59 | 25.36 | 25.54 | 14,304 | +0.14(+0.55%) |
Feb 15, 2023 | 25.29 | 25.40 | 25.29 | 25.40 | 10,564 | -0.09(-0.35%) |
Feb 14, 2023 | 25.47 | 25.52 | 25.44 | 25.49 | 7,898 | -0.07(-0.27%) |
Feb 13, 2023 | 25.46 | 25.57 | 25.46 | 25.56 | 7,942 | +0.20(+0.79%) |
Feb 10, 2023 | 25.49 | 25.49 | 25.30 | 25.36 | 22,304 | -0.44(-1.71%) |
Feb 09, 2023 | 25.86 | 25.89 | 25.78 | 25.80 | 13,653 | +0.13(+0.51%) |
Feb 08, 2023 | 25.73 | 25.73 | 25.59 | 25.67 | 14,912 | +0.02(+0.08%) |
Feb 07, 2023 | 25.62 | 25.65 | 25.49 | 25.65 | 10,968 | +0.07(+0.27%) |
Feb 06, 2023 | 25.55 | 25.62 | 25.53 | 25.58 | 15,187 | -0.29(-1.12%) |
Feb 03, 2023 | 26.05 | 26.13 | 25.81 | 25.87 | 14,627 | -0.27(-1.03%) |
Feb 02, 2023 | 26.29 | 26.29 | 26.09 | 26.14 | 14,025 | -0.19(-0.72%) |