Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.67 | 24.89 | 24.45 | 24.51 | 205,209 | -0.06(-0.24%) |
Apr 27, 2023 | 25.02 | 25.15 | 24.35 | 24.57 | 178,355 | -0.55(-2.18%) |
Apr 26, 2023 | 24.91 | 25.22 | 24.55 | 25.12 | 198,996 | -0.08(-0.32%) |
Apr 25, 2023 | 26.94 | 27.48 | 24.45 | 25.20 | 248,586 | -1.98(-7.28%) |
Apr 24, 2023 | 27.08 | 27.42 | 26.89 | 27.18 | 100,296 | +0.10(+0.37%) |
Apr 21, 2023 | 27.08 | 27.31 | 26.97 | 27.08 | 68,026 | +0.04(+0.15%) |
Apr 20, 2023 | 26.89 | 27.14 | 26.70 | 27.04 | 85,058 | +0.15(+0.55%) |
Apr 19, 2023 | 26.86 | 27.12 | 26.78 | 26.89 | 47,879 | +0.02(+0.07%) |
Apr 18, 2023 | 27.20 | 27.21 | 26.77 | 26.87 | 57,563 | -0.31(-1.13%) |
Apr 17, 2023 | 27.31 | 27.55 | 26.93 | 27.18 | 102,575 | -0.11(-0.40%) |
Apr 14, 2023 | 27.28 | 27.44 | 27.22 | 27.29 | 79,324 | -0.02(-0.05%) |
Apr 13, 2023 | 27.03 | 27.31 | 26.90 | 27.30 | 73,268 | +0.25(+0.92%) |
Apr 12, 2023 | 27.11 | 27.17 | 26.88 | 27.05 | 60,730 | +0.04(+0.15%) |
Apr 11, 2023 | 26.93 | 27.18 | 26.85 | 27.01 | 75,686 | +0.08(+0.30%) |
Apr 10, 2023 | 26.69 | 26.99 | 26.44 | 26.93 | 68,796 | +0.35(+1.31%) |
Apr 06, 2023 | 26.47 | 26.73 | 26.44 | 26.59 | 243,930 | +0.17(+0.64%) |
Apr 05, 2023 | 26.44 | 26.57 | 26.08 | 26.42 | 132,354 | +0.04(+0.15%) |
Apr 04, 2023 | 26.73 | 26.73 | 26.32 | 26.38 | 232,980 | -0.26(-0.97%) |
Apr 03, 2023 | 26.86 | 26.86 | 26.35 | 26.64 | 321,079 | -0.30(-1.11%) |
Mar 31, 2023 | 26.19 | 27.10 | 26.18 | 26.93 | 202,267 | +0.90(+3.47%) |
Mar 30, 2023 | 26.08 | 26.20 | 25.60 | 26.03 | 85,179 | +0.02(+0.08%) |
Mar 29, 2023 | 26.47 | 26.47 | 25.87 | 26.01 | 59,698 | -0.39(-1.47%) |
Mar 28, 2023 | 26.69 | 26.69 | 26.12 | 26.40 | 62,127 | -0.28(-1.04%) |
Mar 27, 2023 | 26.57 | 26.79 | 26.54 | 26.68 | 53,756 | +0.35(+1.32%) |
Mar 24, 2023 | 25.87 | 26.41 | 25.80 | 26.33 | 76,062 | +0.39(+1.49%) |
Mar 23, 2023 | 26.18 | 26.29 | 25.82 | 25.94 | 100,818 | -0.15(-0.57%) |
Mar 22, 2023 | 26.44 | 26.62 | 26.09 | 26.09 | 86,509 | -0.35(-1.32%) |
Mar 21, 2023 | 26.40 | 26.68 | 26.17 | 26.44 | 129,915 | +0.23(+0.87%) |
Mar 20, 2023 | 25.93 | 26.49 | 25.87 | 26.21 | 110,524 | +0.35(+1.34%) |
Mar 17, 2023 | 26.10 | 26.30 | 25.57 | 25.86 | 330,708 | -0.28(-1.06%) |
Mar 16, 2023 | 25.09 | 26.15 | 24.91 | 26.14 | 146,053 | +0.81(+3.22%) |
Mar 15, 2023 | 24.99 | 25.35 | 24.80 | 25.32 | 102,354 | +0.01(+0.04%) |
Mar 14, 2023 | 24.85 | 25.34 | 24.85 | 25.31 | 89,586 | +0.85(+3.49%) |
Mar 13, 2023 | 24.65 | 24.87 | 24.41 | 24.46 | 97,868 | -0.43(-1.72%) |
Mar 10, 2023 | 25.04 | 25.13 | 24.62 | 24.89 | 99,922 | -0.30(-1.18%) |
Mar 09, 2023 | 25.49 | 25.64 | 25.14 | 25.18 | 68,123 | -0.25(-0.98%) |
Mar 08, 2023 | 25.52 | 25.52 | 25.19 | 25.43 | 77,995 | -0.19(-0.74%) |
Mar 07, 2023 | 25.19 | 25.77 | 25.12 | 25.62 | 97,555 | +0.49(+1.94%) |
Mar 06, 2023 | 25.76 | 25.76 | 24.96 | 25.13 | 97,873 | -0.59(-2.28%) |
Mar 03, 2023 | 25.32 | 25.79 | 25.10 | 25.72 | 82,792 | +0.51(+2.01%) |
Mar 02, 2023 | 25.11 | 25.63 | 25.11 | 25.21 | 78,752 | -0.07(-0.28%) |
Mar 01, 2023 | 25.38 | 25.60 | 25.02 | 25.28 | 171,202 | -0.21(-0.82%) |
Feb 28, 2023 | 25.27 | 25.64 | 25.09 | 25.49 | 677,586 | +0.28(+1.10%) |
Feb 27, 2023 | 25.14 | 25.35 | 25.00 | 25.21 | 460,241 | +0.07(+0.28%) |
Feb 24, 2023 | 25.25 | 25.34 | 24.91 | 25.14 | 94,792 | -0.37(-1.44%) |
Feb 23, 2023 | 25.62 | 25.93 | 25.36 | 25.51 | 190,136 | -0.05(-0.19%) |
Feb 22, 2023 | 25.54 | 25.90 | 25.45 | 25.56 | 149,808 | +0.00(+0.00%) |
Feb 21, 2023 | 24.45 | 26.34 | 24.45 | 25.56 | 284,059 | +1.18(+4.85%) |
Feb 17, 2023 | 24.63 | 24.67 | 24.24 | 24.38 | 419,529 | -0.10(-0.41%) |
Feb 16, 2023 | 24.18 | 24.80 | 24.03 | 24.48 | 115,958 | +0.11(+0.45%) |
Feb 15, 2023 | 24.01 | 24.55 | 23.89 | 24.37 | 96,121 | +0.20(+0.82%) |
Feb 14, 2023 | 24.29 | 24.41 | 24.10 | 24.17 | 128,868 | -0.08(-0.33%) |
Feb 13, 2023 | 24.15 | 24.44 | 23.99 | 24.25 | 74,521 | +0.21(+0.87%) |
Feb 10, 2023 | 23.80 | 24.13 | 23.76 | 24.04 | 93,969 | +0.16(+0.67%) |
Feb 09, 2023 | 24.22 | 24.41 | 23.83 | 23.88 | 118,844 | -0.29(-1.19%) |
Feb 08, 2023 | 24.51 | 24.53 | 24.07 | 24.17 | 71,110 | -0.44(-1.78%) |
Feb 07, 2023 | 24.08 | 24.63 | 23.74 | 24.61 | 106,745 | +0.34(+1.39%) |
Feb 06, 2023 | 24.74 | 24.74 | 24.17 | 24.27 | 87,243 | -0.48(-1.93%) |
Feb 03, 2023 | 24.06 | 24.80 | 24.06 | 24.75 | 143,670 | +0.54(+2.22%) |
Feb 02, 2023 | 23.75 | 24.21 | 23.67 | 24.21 | 186,620 | +0.50(+2.10%) |