Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.17 | 27.00 | 26.13 | 26.59 | 813,876 | +0.41(+1.56%) |
Apr 27, 2023 | 25.58 | 26.19 | 25.50 | 26.18 | 534,406 | +0.56(+2.19%) |
Apr 26, 2023 | 25.82 | 26.03 | 25.16 | 25.62 | 724,854 | -0.19(-0.74%) |
Apr 25, 2023 | 25.91 | 25.96 | 25.41 | 25.81 | 837,187 | -0.06(-0.25%) |
Apr 24, 2023 | 26.20 | 26.31 | 25.61 | 25.87 | 1,783,083 | -0.26(-1.01%) |
Apr 21, 2023 | 25.97 | 26.22 | 25.61 | 26.13 | 363,626 | +0.53(+2.05%) |
Apr 20, 2023 | 25.54 | 25.68 | 25.38 | 25.61 | 198,516 | -0.10(-0.39%) |
Apr 19, 2023 | 25.62 | 25.84 | 25.46 | 25.71 | 256,673 | -0.07(-0.28%) |
Apr 18, 2023 | 25.78 | 26.02 | 25.52 | 25.78 | 318,682 | +0.03(+0.11%) |
Apr 17, 2023 | 26.30 | 26.59 | 25.63 | 25.75 | 407,313 | -0.74(-2.80%) |
Apr 14, 2023 | 26.55 | 26.72 | 26.39 | 26.50 | 178,118 | -0.03(-0.10%) |
Apr 13, 2023 | 26.50 | 26.71 | 26.34 | 26.52 | 180,103 | +0.09(+0.34%) |
Apr 12, 2023 | 26.97 | 26.97 | 26.28 | 26.43 | 264,122 | -0.38(-1.42%) |
Apr 11, 2023 | 26.63 | 26.96 | 26.60 | 26.81 | 256,676 | +0.21(+0.78%) |
Apr 10, 2023 | 26.61 | 27.00 | 26.52 | 26.60 | 149,991 | -0.02(-0.07%) |
Apr 06, 2023 | 26.74 | 26.90 | 26.51 | 26.62 | 205,256 | -0.06(-0.24%) |
Apr 05, 2023 | 26.66 | 26.79 | 26.32 | 26.69 | 282,573 | +0.02(+0.07%) |
Apr 04, 2023 | 26.98 | 27.18 | 26.35 | 26.67 | 242,826 | -0.30(-1.11%) |
Apr 03, 2023 | 27.18 | 27.23 | 26.69 | 26.97 | 340,840 | +0.74(+2.83%) |
Mar 31, 2023 | 26.18 | 26.27 | 25.86 | 26.22 | 480,817 | +0.13(+0.49%) |
Mar 30, 2023 | 26.45 | 26.55 | 26.10 | 26.10 | 220,625 | -0.20(-0.76%) |
Mar 29, 2023 | 26.17 | 26.39 | 25.92 | 26.30 | 1,160,431 | +0.39(+1.50%) |
Mar 28, 2023 | 25.11 | 26.24 | 25.09 | 25.91 | 506,310 | +0.87(+3.47%) |
Mar 27, 2023 | 24.67 | 25.09 | 24.57 | 25.04 | 147,964 | +0.53(+2.18%) |
Mar 24, 2023 | 23.99 | 24.53 | 23.74 | 24.50 | 233,135 | +0.24(+1.01%) |
Mar 23, 2023 | 24.54 | 24.88 | 24.00 | 24.26 | 348,639 | -0.12(-0.48%) |
Mar 22, 2023 | 24.74 | 24.96 | 24.35 | 24.38 | 520,452 | -0.43(-1.75%) |
Mar 21, 2023 | 24.25 | 25.09 | 24.25 | 24.81 | 472,978 | +0.94(+3.95%) |
Mar 20, 2023 | 23.65 | 24.18 | 23.53 | 23.87 | 285,501 | +0.32(+1.35%) |
Mar 17, 2023 | 24.00 | 24.00 | 23.41 | 23.55 | 468,088 | -0.50(-2.07%) |
Mar 16, 2023 | 23.57 | 24.24 | 23.23 | 24.05 | 581,934 | +0.26(+1.10%) |
Mar 15, 2023 | 23.87 | 24.16 | 23.62 | 23.79 | 441,524 | -0.80(-3.24%) |
Mar 14, 2023 | 24.74 | 25.19 | 24.31 | 24.58 | 276,832 | -0.05(-0.18%) |
Mar 13, 2023 | 24.33 | 25.24 | 23.76 | 24.63 | 473,584 | -0.05(-0.18%) |
Mar 10, 2023 | 25.15 | 25.27 | 24.67 | 24.67 | 458,350 | -0.54(-2.16%) |
Mar 09, 2023 | 25.68 | 25.88 | 25.22 | 25.22 | 317,541 | -0.40(-1.56%) |
Mar 08, 2023 | 25.54 | 26.01 | 25.34 | 25.62 | 332,098 | -0.02(-0.07%) |
Mar 07, 2023 | 26.00 | 26.18 | 25.63 | 25.63 | 414,196 | -0.40(-1.53%) |
Mar 06, 2023 | 25.74 | 26.26 | 25.57 | 26.03 | 379,133 | +0.24(+0.95%) |
Mar 03, 2023 | 25.17 | 25.92 | 25.07 | 25.79 | 484,119 | +0.54(+2.15%) |
Mar 02, 2023 | 24.69 | 25.47 | 24.66 | 25.25 | 538,299 | +0.51(+2.05%) |
Mar 01, 2023 | 24.88 | 25.27 | 24.57 | 24.74 | 474,672 | -0.11(-0.44%) |
Feb 28, 2023 | 25.52 | 25.57 | 24.85 | 24.85 | 900,399 | -0.49(-1.93%) |
Feb 27, 2023 | 25.66 | 25.71 | 25.27 | 25.34 | 253,938 | -0.14(-0.53%) |
Feb 24, 2023 | 25.34 | 25.56 | 25.15 | 25.47 | 223,309 | -0.09(-0.35%) |
Feb 23, 2023 | 25.43 | 25.76 | 25.24 | 25.56 | 271,336 | +0.35(+1.40%) |
Feb 22, 2023 | 24.84 | 25.34 | 24.65 | 25.21 | 466,768 | +0.32(+1.27%) |
Feb 21, 2023 | 25.47 | 25.63 | 24.83 | 24.89 | 458,621 | -0.74(-2.90%) |
Feb 17, 2023 | 26.25 | 26.35 | 25.56 | 25.63 | 377,501 | -0.87(-3.28%) |
Feb 16, 2023 | 26.68 | 26.89 | 26.50 | 26.50 | 348,672 | -0.38(-1.42%) |
Feb 15, 2023 | 26.54 | 26.94 | 26.02 | 26.89 | 483,217 | +0.25(+0.95%) |
Feb 14, 2023 | 26.56 | 26.89 | 26.21 | 26.63 | 357,097 | -0.02(-0.07%) |
Feb 13, 2023 | 26.45 | 26.86 | 26.36 | 26.65 | 308,358 | +0.19(+0.72%) |
Feb 10, 2023 | 26.16 | 26.54 | 26.08 | 26.46 | 432,409 | +0.44(+1.71%) |
Feb 09, 2023 | 26.61 | 26.67 | 25.95 | 26.02 | 423,922 | -0.47(-1.78%) |
Feb 08, 2023 | 26.38 | 26.58 | 26.12 | 26.49 | 410,048 | -0.05(-0.20%) |
Feb 07, 2023 | 26.26 | 26.60 | 25.90 | 26.54 | 485,334 | +0.30(+1.14%) |
Feb 06, 2023 | 26.75 | 26.85 | 26.23 | 26.24 | 514,841 | -0.59(-2.20%) |
Feb 03, 2023 | 27.37 | 27.59 | 26.77 | 26.83 | 480,089 | -0.47(-1.73%) |
Feb 02, 2023 | 26.96 | 27.46 | 26.68 | 27.30 | 407,364 | +0.34(+1.24%) |