Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.74 | 26.08 | 25.51 | 25.54 | 67,951 | -0.23(-0.90%) |
Apr 27, 2023 | 25.62 | 26.07 | 25.57 | 25.77 | 54,401 | +0.24(+0.94%) |
Apr 26, 2023 | 25.15 | 25.59 | 25.15 | 25.53 | 87,640 | +0.05(+0.18%) |
Apr 25, 2023 | 25.62 | 25.74 | 25.37 | 25.48 | 71,790 | -0.34(-1.33%) |
Apr 24, 2023 | 25.56 | 26.13 | 25.53 | 25.83 | 100,231 | +0.27(+1.05%) |
Apr 21, 2023 | 26.76 | 27.34 | 25.42 | 25.56 | 157,754 | -0.73(-2.79%) |
Apr 20, 2023 | 24.32 | 26.32 | 23.60 | 26.29 | 128,351 | +0.58(+2.24%) |
Apr 19, 2023 | 25.71 | 26.11 | 25.67 | 25.72 | 74,217 | -0.04(-0.14%) |
Apr 18, 2023 | 25.76 | 26.04 | 25.60 | 25.75 | 55,618 | +0.14(+0.54%) |
Apr 17, 2023 | 25.76 | 25.84 | 25.58 | 25.61 | 50,147 | -0.04(-0.14%) |
Apr 14, 2023 | 25.91 | 26.08 | 25.34 | 25.65 | 46,518 | -0.19(-0.75%) |
Apr 13, 2023 | 25.71 | 25.93 | 25.44 | 25.85 | 40,238 | +0.25(+0.98%) |
Apr 12, 2023 | 25.83 | 25.83 | 25.39 | 25.60 | 82,329 | +0.07(+0.29%) |
Apr 11, 2023 | 25.36 | 25.83 | 25.33 | 25.52 | 80,218 | +0.32(+1.25%) |
Apr 10, 2023 | 24.40 | 25.37 | 24.40 | 25.21 | 100,402 | +0.68(+2.76%) |
Apr 06, 2023 | 24.69 | 24.69 | 24.37 | 24.53 | 47,671 | -0.05(-0.19%) |
Apr 05, 2023 | 24.88 | 25.05 | 24.38 | 24.57 | 68,317 | -0.40(-1.60%) |
Apr 04, 2023 | 25.98 | 26.02 | 24.87 | 24.97 | 74,270 | -0.85(-3.30%) |
Apr 03, 2023 | 25.75 | 26.11 | 25.34 | 25.83 | 90,248 | +0.02(+0.07%) |
Mar 31, 2023 | 25.88 | 26.01 | 25.47 | 25.81 | 103,418 | +0.15(+0.58%) |
Mar 30, 2023 | 26.06 | 26.06 | 25.51 | 25.66 | 50,951 | -0.15(-0.58%) |
Mar 29, 2023 | 26.02 | 26.13 | 25.51 | 25.81 | 86,416 | +0.08(+0.32%) |
Mar 28, 2023 | 25.60 | 25.74 | 25.35 | 25.73 | 64,484 | +0.07(+0.25%) |
Mar 27, 2023 | 25.51 | 25.87 | 25.33 | 25.66 | 52,503 | +0.54(+2.14%) |
Mar 24, 2023 | 24.49 | 25.21 | 24.18 | 25.12 | 54,777 | +0.47(+1.92%) |
Mar 23, 2023 | 24.98 | 25.27 | 24.34 | 24.65 | 66,336 | -0.21(-0.86%) |
Mar 22, 2023 | 25.79 | 25.93 | 24.85 | 24.86 | 65,769 | -0.94(-3.63%) |
Mar 21, 2023 | 25.65 | 26.14 | 25.48 | 25.80 | 113,135 | +0.63(+2.51%) |
Mar 20, 2023 | 25.40 | 25.64 | 25.15 | 25.17 | 83,796 | +0.05(+0.18%) |
Mar 17, 2023 | 25.39 | 25.44 | 24.79 | 25.12 | 332,794 | -0.40(-1.56%) |
Mar 16, 2023 | 24.77 | 25.72 | 24.43 | 25.52 | 102,532 | +0.47(+1.89%) |
Mar 15, 2023 | 25.08 | 25.29 | 24.28 | 25.05 | 128,543 | -0.69(-2.66%) |
Mar 14, 2023 | 26.05 | 26.13 | 25.37 | 25.73 | 104,396 | +0.56(+2.21%) |
Mar 13, 2023 | 25.27 | 25.73 | 25.02 | 25.18 | 101,966 | -0.31(-1.20%) |
Mar 10, 2023 | 26.55 | 26.55 | 25.46 | 25.48 | 151,911 | -1.17(-4.38%) |
Mar 09, 2023 | 27.54 | 27.54 | 26.60 | 26.65 | 88,388 | -0.78(-2.84%) |
Mar 08, 2023 | 27.09 | 27.45 | 26.87 | 27.43 | 58,302 | +0.53(+1.96%) |
Mar 07, 2023 | 27.01 | 27.11 | 26.64 | 26.90 | 87,889 | -0.11(-0.41%) |
Mar 06, 2023 | 28.35 | 28.35 | 26.67 | 27.01 | 125,945 | -1.43(-5.02%) |
Mar 03, 2023 | 28.39 | 28.51 | 27.84 | 28.44 | 63,276 | +0.19(+0.69%) |
Mar 02, 2023 | 27.95 | 28.38 | 27.82 | 28.24 | 61,544 | +0.12(+0.43%) |
Mar 01, 2023 | 27.54 | 28.14 | 27.54 | 28.12 | 73,072 | +0.56(+2.02%) |
Feb 28, 2023 | 27.37 | 27.70 | 27.15 | 27.57 | 130,567 | +0.08(+0.30%) |
Feb 27, 2023 | 27.41 | 27.91 | 27.05 | 27.48 | 77,070 | +0.40(+1.47%) |
Feb 24, 2023 | 26.35 | 27.11 | 26.26 | 27.09 | 69,242 | +0.23(+0.86%) |
Feb 23, 2023 | 26.73 | 27.06 | 26.47 | 26.85 | 77,574 | +0.35(+1.33%) |
Feb 22, 2023 | 26.48 | 26.85 | 26.28 | 26.50 | 112,740 | +0.02(+0.07%) |
Feb 21, 2023 | 27.22 | 27.30 | 26.35 | 26.48 | 104,408 | -1.07(-3.87%) |
Feb 17, 2023 | 27.63 | 27.83 | 27.31 | 27.55 | 82,172 | +0.04(+0.13%) |
Feb 16, 2023 | 27.65 | 27.90 | 27.46 | 27.51 | 92,116 | -0.47(-1.69%) |
Feb 15, 2023 | 27.70 | 28.39 | 27.70 | 27.99 | 153,527 | -0.06(-0.23%) |
Feb 14, 2023 | 27.64 | 28.20 | 27.34 | 28.05 | 75,887 | +0.19(+0.70%) |
Feb 13, 2023 | 27.28 | 27.99 | 27.28 | 27.86 | 69,019 | +0.70(+2.56%) |
Feb 10, 2023 | 27.08 | 27.48 | 27.04 | 27.16 | 57,361 | -0.19(-0.71%) |
Feb 09, 2023 | 28.14 | 28.36 | 27.18 | 27.36 | 77,378 | -0.56(-1.99%) |
Feb 08, 2023 | 28.38 | 28.55 | 27.80 | 27.91 | 74,086 | -0.60(-2.11%) |
Feb 07, 2023 | 27.88 | 28.85 | 27.66 | 28.51 | 113,568 | +0.57(+2.02%) |
Feb 06, 2023 | 28.44 | 28.88 | 27.90 | 27.95 | 132,929 | -0.72(-2.52%) |
Feb 03, 2023 | 28.57 | 29.15 | 28.38 | 28.67 | 119,502 | -0.32(-1.09%) |
Feb 02, 2023 | 28.35 | 29.02 | 28.27 | 28.99 | 104,451 | +0.72(+2.56%) |