Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.11 | 25.19 | 25.11 | 25.19 | 391 | +0.36(+1.45%) |
Apr 27, 2023 | 24.53 | 24.84 | 24.53 | 24.83 | 6,806 | +0.24(+1.00%) |
Apr 26, 2023 | 24.71 | 24.82 | 24.51 | 24.59 | 7,510 | -0.07(-0.29%) |
Apr 25, 2023 | 24.90 | 24.93 | 24.66 | 24.66 | 8,333 | -0.59(-2.34%) |
Apr 24, 2023 | 25.17 | 25.25 | 25.14 | 25.25 | 3,072 | +0.01(+0.04%) |
Apr 21, 2023 | 25.22 | 25.24 | 25.22 | 25.24 | 453 | -0.15(-0.58%) |
Apr 20, 2023 | 25.45 | 25.45 | 25.39 | 25.39 | 1,361 | -0.45(-1.73%) |
Apr 19, 2023 | 25.74 | 25.83 | 25.64 | 25.83 | 8,038 | -0.07(-0.28%) |
Apr 18, 2023 | 25.80 | 25.93 | 25.77 | 25.90 | 4,802 | -0.02(-0.08%) |
Apr 17, 2023 | 25.79 | 25.93 | 25.70 | 25.93 | 2,188 | +0.23(+0.91%) |
Apr 14, 2023 | 25.70 | 25.71 | 25.63 | 25.69 | 4,708 | -0.01(-0.05%) |
Apr 13, 2023 | 25.81 | 25.81 | 25.67 | 25.71 | 4,873 | +0.06(+0.22%) |
Apr 12, 2023 | 25.86 | 26.02 | 25.61 | 25.65 | 5,672 | -0.18(-0.71%) |
Apr 11, 2023 | 25.74 | 25.94 | 25.74 | 25.84 | 19,623 | +0.37(+1.45%) |
Apr 10, 2023 | 25.32 | 25.52 | 25.32 | 25.47 | 6,858 | +0.25(+0.98%) |
Apr 06, 2023 | 25.16 | 25.23 | 25.14 | 25.22 | 3,045 | +0.01(+0.04%) |
Apr 05, 2023 | 25.08 | 25.21 | 24.94 | 25.21 | 2,798 | +0.10(+0.41%) |
Apr 04, 2023 | 25.03 | 25.11 | 24.97 | 25.11 | 4,484 | -0.36(-1.40%) |
Apr 03, 2023 | 25.60 | 25.60 | 25.37 | 25.46 | 1,571 | +0.08(+0.30%) |
Mar 31, 2023 | 25.07 | 25.39 | 25.07 | 25.39 | 5,974 | +0.39(+1.55%) |
Mar 30, 2023 | 25.11 | 25.11 | 24.90 | 25.00 | 7,355 | +0.16(+0.63%) |
Mar 29, 2023 | 24.64 | 24.84 | 24.62 | 24.84 | 6,741 | +0.49(+2.02%) |
Mar 28, 2023 | 24.30 | 24.40 | 24.27 | 24.35 | 3,436 | +0.11(+0.44%) |
Mar 27, 2023 | 24.22 | 24.33 | 24.14 | 24.24 | 4,830 | +0.28(+1.17%) |
Mar 24, 2023 | 23.53 | 23.96 | 23.53 | 23.96 | 1,288 | +0.14(+0.61%) |
Mar 23, 2023 | 24.15 | 24.30 | 23.68 | 23.82 | 7,356 | -0.19(-0.78%) |
Mar 22, 2023 | 24.55 | 24.55 | 24.00 | 24.00 | 9,902 | -0.57(-2.33%) |
Mar 21, 2023 | 24.59 | 24.59 | 24.48 | 24.58 | 2,775 | +0.44(+1.84%) |
Mar 20, 2023 | 24.26 | 24.31 | 24.12 | 24.13 | 3,783 | +0.41(+1.72%) |
Mar 17, 2023 | 23.96 | 23.96 | 23.62 | 23.72 | 11,544 | -0.47(-1.96%) |
Mar 16, 2023 | 23.65 | 24.24 | 23.54 | 24.20 | 11,538 | +0.38(+1.59%) |
Mar 15, 2023 | 23.81 | 23.84 | 23.55 | 23.82 | 9,031 | -0.39(-1.61%) |
Mar 14, 2023 | 24.67 | 24.67 | 24.00 | 24.21 | 6,209 | +0.32(+1.34%) |
Mar 13, 2023 | 24.01 | 24.35 | 23.88 | 23.89 | 9,805 | -0.96(-3.86%) |
Mar 10, 2023 | 25.18 | 25.18 | 24.79 | 24.85 | 1,108 | -0.42(-1.68%) |
Mar 09, 2023 | 25.82 | 25.82 | 25.27 | 25.27 | 1,873 | -0.56(-2.17%) |
Mar 08, 2023 | 25.94 | 25.94 | 25.68 | 25.83 | 2,165 | +0.05(+0.20%) |
Mar 07, 2023 | 26.21 | 26.21 | 25.77 | 25.78 | 2,276 | -0.40(-1.54%) |
Mar 06, 2023 | 26.57 | 26.57 | 26.18 | 26.18 | 3,043 | -0.28(-1.07%) |
Mar 03, 2023 | 26.27 | 26.56 | 26.24 | 26.47 | 4,237 | +0.28(+1.09%) |
Mar 02, 2023 | 25.94 | 26.18 | 25.91 | 26.18 | 16,219 | +0.07(+0.28%) |
Mar 01, 2023 | 25.98 | 26.18 | 25.98 | 26.11 | 2,586 | +0.05(+0.18%) |
Feb 28, 2023 | 26.35 | 26.35 | 26.06 | 26.06 | 2,705 | -0.04(-0.13%) |
Feb 27, 2023 | 26.31 | 26.38 | 26.08 | 26.10 | 9,522 | -0.09(-0.35%) |
Feb 24, 2023 | 25.97 | 26.19 | 25.91 | 26.19 | 3,676 | -0.12(-0.47%) |
Feb 23, 2023 | 26.42 | 26.44 | 26.10 | 26.31 | 5,219 | +0.14(+0.53%) |
Feb 22, 2023 | 26.36 | 26.40 | 26.12 | 26.17 | 7,304 | -0.11(-0.43%) |
Feb 21, 2023 | 27.04 | 27.04 | 26.29 | 26.29 | 16,683 | -0.83(-3.05%) |
Feb 17, 2023 | 27.03 | 27.11 | 26.93 | 27.11 | 7,344 | -0.22(-0.80%) |
Feb 16, 2023 | 27.55 | 27.60 | 27.27 | 27.33 | 5,685 | -0.29(-1.05%) |
Feb 15, 2023 | 27.52 | 27.64 | 27.44 | 27.62 | 17,645 | -0.10(-0.36%) |
Feb 14, 2023 | 27.53 | 27.72 | 27.46 | 27.72 | 2,281 | +0.01(+0.04%) |
Feb 13, 2023 | 27.57 | 27.73 | 27.54 | 27.71 | 5,786 | +0.38(+1.39%) |
Feb 10, 2023 | 27.04 | 27.33 | 27.04 | 27.33 | 8,014 | +0.26(+0.97%) |
Feb 09, 2023 | 27.41 | 27.41 | 27.06 | 27.07 | 8,607 | -0.35(-1.27%) |
Feb 08, 2023 | 27.62 | 27.62 | 27.41 | 27.41 | 12,840 | -0.36(-1.29%) |
Feb 07, 2023 | 27.46 | 27.77 | 27.31 | 27.77 | 3,925 | +0.26(+0.95%) |
Feb 06, 2023 | 27.94 | 27.94 | 27.43 | 27.51 | 30,162 | -0.36(-1.29%) |
Feb 03, 2023 | 27.89 | 28.10 | 27.82 | 27.87 | 12,273 | -0.19(-0.67%) |
Feb 02, 2023 | 27.76 | 28.31 | 27.76 | 28.06 | 139,480 | +0.24(+0.85%) |