Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.42 | 25.79 | 25.37 | 25.68 | 46,080 | +0.18(+0.71%) |
Apr 27, 2023 | 25.16 | 25.61 | 25.16 | 25.50 | 44,057 | +0.39(+1.56%) |
Apr 26, 2023 | 25.15 | 25.34 | 25.08 | 25.11 | 47,294 | -0.10(-0.38%) |
Apr 25, 2023 | 25.49 | 25.49 | 25.18 | 25.20 | 57,035 | -0.32(-1.24%) |
Apr 24, 2023 | 25.54 | 25.58 | 25.45 | 25.52 | 49,404 | +0.01(+0.04%) |
Apr 21, 2023 | 25.61 | 25.64 | 25.42 | 25.51 | 59,672 | -0.03(-0.11%) |
Apr 20, 2023 | 25.61 | 25.67 | 25.51 | 25.54 | 52,348 | -0.17(-0.67%) |
Apr 19, 2023 | 25.65 | 25.79 | 25.65 | 25.71 | 40,817 | -0.03(-0.11%) |
Apr 18, 2023 | 25.73 | 25.91 | 25.64 | 25.74 | 43,782 | +0.06(+0.22%) |
Apr 17, 2023 | 25.45 | 25.74 | 25.45 | 25.68 | 37,557 | +0.11(+0.41%) |
Apr 14, 2023 | 25.89 | 25.91 | 25.53 | 25.58 | 65,656 | -0.20(-0.78%) |
Apr 13, 2023 | 25.37 | 25.82 | 25.37 | 25.78 | 40,503 | +0.42(+1.66%) |
Apr 12, 2023 | 25.50 | 25.62 | 25.33 | 25.36 | 48,250 | -0.10(-0.38%) |
Apr 11, 2023 | 25.45 | 25.60 | 25.41 | 25.45 | 45,761 | +0.09(+0.34%) |
Apr 10, 2023 | 25.24 | 25.41 | 25.21 | 25.37 | 50,806 | +0.07(+0.26%) |
Apr 06, 2023 | 25.29 | 25.38 | 25.09 | 25.30 | 52,226 | +0.02(+0.08%) |
Apr 05, 2023 | 25.30 | 25.34 | 25.13 | 25.28 | 52,541 | -0.01(-0.04%) |
Apr 04, 2023 | 25.50 | 25.52 | 25.26 | 25.29 | 56,763 | -0.25(-0.97%) |
Apr 03, 2023 | 25.50 | 25.64 | 25.42 | 25.54 | 57,403 | +0.14(+0.57%) |
Mar 31, 2023 | 25.01 | 25.45 | 25.01 | 25.40 | 53,233 | +0.30(+1.18%) |
Mar 30, 2023 | 25.18 | 25.21 | 25.04 | 25.10 | 59,559 | +0.11(+0.46%) |
Mar 29, 2023 | 24.88 | 25.01 | 24.80 | 24.98 | 78,829 | +0.28(+1.12%) |
Mar 28, 2023 | 24.74 | 24.82 | 24.52 | 24.71 | 51,582 | -0.06(-0.23%) |
Mar 27, 2023 | 24.87 | 24.88 | 24.72 | 24.76 | 59,985 | +0.06(+0.23%) |
Mar 24, 2023 | 24.63 | 24.80 | 24.58 | 24.71 | 79,038 | +0.06(+0.23%) |
Mar 23, 2023 | 24.76 | 25.12 | 24.56 | 24.65 | 67,664 | -0.01(-0.04%) |
Mar 22, 2023 | 24.98 | 25.17 | 24.66 | 24.66 | 69,992 | -0.33(-1.30%) |
Mar 21, 2023 | 25.08 | 25.14 | 24.84 | 24.98 | 102,382 | +0.27(+1.08%) |
Mar 20, 2023 | 24.50 | 24.78 | 24.50 | 24.72 | 61,857 | +0.24(+0.98%) |
Mar 17, 2023 | 24.68 | 24.79 | 24.47 | 24.48 | 77,698 | -0.21(-0.85%) |
Mar 16, 2023 | 24.37 | 24.76 | 24.30 | 24.69 | 84,498 | +0.16(+0.66%) |
Mar 15, 2023 | 24.49 | 24.56 | 24.27 | 24.52 | 52,294 | -0.22(-0.89%) |
Mar 14, 2023 | 24.77 | 25.00 | 24.61 | 24.74 | 61,491 | +0.23(+0.94%) |
Mar 13, 2023 | 24.32 | 24.70 | 24.31 | 24.52 | 66,516 | -0.11(-0.47%) |
Mar 10, 2023 | 24.96 | 25.04 | 24.50 | 24.63 | 60,069 | -0.40(-1.60%) |
Mar 09, 2023 | 25.39 | 25.55 | 24.98 | 25.03 | 56,855 | -0.39(-1.53%) |
Mar 08, 2023 | 25.43 | 25.59 | 25.32 | 25.42 | 27,798 | -0.06(-0.22%) |
Mar 07, 2023 | 25.79 | 25.79 | 25.40 | 25.48 | 53,322 | -0.29(-1.14%) |
Mar 06, 2023 | 25.83 | 25.92 | 25.74 | 25.77 | 32,749 | +0.02(+0.07%) |
Mar 03, 2023 | 25.56 | 25.82 | 25.56 | 25.75 | 32,044 | +0.22(+0.85%) |
Mar 02, 2023 | 25.31 | 25.59 | 25.24 | 25.53 | 62,931 | +0.17(+0.67%) |
Mar 01, 2023 | 25.46 | 25.53 | 25.35 | 25.36 | 50,455 | -0.12(-0.48%) |
Feb 28, 2023 | 25.50 | 25.67 | 25.42 | 25.49 | 76,311 | +0.04(+0.15%) |
Feb 27, 2023 | 25.48 | 25.71 | 25.45 | 25.45 | 47,794 | +0.06(+0.22%) |
Feb 24, 2023 | 25.44 | 25.49 | 25.33 | 25.39 | 50,610 | -0.17(-0.67%) |
Feb 23, 2023 | 25.69 | 25.78 | 25.43 | 25.56 | 74,748 | +0.04(+0.15%) |
Feb 22, 2023 | 25.56 | 25.68 | 25.47 | 25.52 | 43,485 | -0.02(-0.07%) |
Feb 21, 2023 | 25.91 | 25.99 | 25.47 | 25.54 | 74,329 | -0.53(-2.03%) |
Feb 17, 2023 | 25.88 | 26.08 | 25.84 | 26.07 | 50,603 | +0.01(+0.04%) |
Feb 16, 2023 | 26.09 | 26.34 | 26.03 | 26.06 | 53,047 | -0.26(-0.97%) |
Feb 15, 2023 | 26.09 | 26.40 | 26.09 | 26.32 | 63,230 | +0.09(+0.32%) |
Feb 14, 2023 | 26.19 | 26.35 | 26.06 | 26.23 | 42,445 | -0.01(-0.04%) |
Feb 13, 2023 | 26.10 | 26.27 | 26.03 | 26.24 | 47,905 | +0.28(+1.09%) |
Feb 10, 2023 | 25.94 | 26.13 | 25.85 | 25.96 | 120,172 | -0.09(-0.33%) |
Feb 09, 2023 | 26.29 | 26.44 | 25.98 | 26.04 | 32,582 | -0.09(-0.33%) |
Feb 08, 2023 | 26.31 | 26.42 | 26.13 | 26.13 | 63,457 | -0.25(-0.93%) |
Feb 07, 2023 | 26.01 | 26.43 | 25.85 | 26.38 | 39,874 | +0.26(+1.01%) |
Feb 06, 2023 | 26.48 | 26.48 | 26.06 | 26.11 | 72,999 | -0.39(-1.46%) |
Feb 03, 2023 | 26.30 | 26.62 | 26.30 | 26.50 | 75,907 | -0.09(-0.36%) |
Feb 02, 2023 | 26.27 | 26.65 | 26.25 | 26.59 | 72,265 | +0.41(+1.55%) |