Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.73 | 26.43 | 25.73 | 26.43 | 1,032 | +0.65(+2.52%) |
Apr 27, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 262 | +0.10(+0.37%) |
Apr 26, 2023 | 25.88 | 25.97 | 25.68 | 25.68 | 2,568 | -0.29(-1.13%) |
Apr 25, 2023 | 26.38 | 26.38 | 25.81 | 25.98 | 5,525 | -0.49(-1.84%) |
Apr 24, 2023 | 26.28 | 26.46 | 26.26 | 26.46 | 1,660 | +0.34(+1.31%) |
Apr 21, 2023 | 26.26 | 26.26 | 26.09 | 26.12 | 3,365 | -0.02(-0.07%) |
Apr 20, 2023 | 26.13 | 26.14 | 26.13 | 26.14 | 1,533 | -0.23(-0.89%) |
Apr 19, 2023 | 26.46 | 26.46 | 26.07 | 26.37 | 2,386 | -0.10(-0.38%) |
Apr 18, 2023 | 26.62 | 26.62 | 26.42 | 26.47 | 3,643 | -0.15(-0.58%) |
Apr 17, 2023 | 26.72 | 26.72 | 26.49 | 26.63 | 2,875 | -0.15(-0.57%) |
Apr 14, 2023 | 26.76 | 26.86 | 26.69 | 26.78 | 7,929 | -0.01(-0.03%) |
Apr 13, 2023 | 26.76 | 26.92 | 26.74 | 26.79 | 8,803 | +0.05(+0.17%) |
Apr 12, 2023 | 26.92 | 26.92 | 26.65 | 26.74 | 2,985 | -0.07(-0.27%) |
Apr 11, 2023 | 26.47 | 26.89 | 26.48 | 26.82 | 3,031 | +0.41(+1.54%) |
Apr 10, 2023 | 26.01 | 26.53 | 26.01 | 26.41 | 2,476 | +0.36(+1.39%) |
Apr 06, 2023 | 26.00 | 26.15 | 26.00 | 26.05 | 967 | -0.27(-1.03%) |
Apr 05, 2023 | 25.98 | 26.32 | 25.94 | 26.32 | 7,306 | +0.20(+0.76%) |
Apr 04, 2023 | 26.26 | 26.55 | 25.97 | 26.12 | 9,882 | -0.33(-1.24%) |
Apr 03, 2023 | 26.12 | 26.68 | 26.12 | 26.45 | 6,810 | +1.06(+4.17%) |
Mar 31, 2023 | 25.35 | 25.40 | 25.24 | 25.39 | 9,044 | +0.15(+0.61%) |
Mar 30, 2023 | 25.35 | 25.35 | 25.10 | 25.24 | 2,256 | +0.16(+0.65%) |
Mar 29, 2023 | 25.03 | 25.08 | 24.81 | 25.08 | 5,068 | +0.40(+1.61%) |
Mar 28, 2023 | 24.15 | 24.74 | 24.15 | 24.68 | 4,531 | +0.38(+1.56%) |
Mar 27, 2023 | 23.94 | 24.36 | 23.87 | 24.30 | 7,786 | +0.52(+2.20%) |
Mar 24, 2023 | 23.49 | 23.87 | 23.36 | 23.78 | 1,990 | +0.04(+0.15%) |
Mar 23, 2023 | 24.15 | 24.28 | 23.63 | 23.74 | 8,242 | -0.34(-1.42%) |
Mar 22, 2023 | 24.42 | 24.42 | 24.08 | 24.08 | 11,317 | -0.36(-1.48%) |
Mar 21, 2023 | 24.25 | 24.44 | 24.08 | 24.44 | 12,065 | +0.60(+2.54%) |
Mar 20, 2023 | 23.82 | 24.03 | 23.75 | 23.84 | 21,221 | -0.07(-0.30%) |
Mar 17, 2023 | 24.10 | 24.10 | 23.70 | 23.91 | 3,565 | -0.24(-1.01%) |
Mar 16, 2023 | 23.42 | 24.29 | 23.28 | 24.16 | 10,368 | +0.43(+1.82%) |
Mar 15, 2023 | 24.53 | 24.78 | 23.46 | 23.72 | 15,582 | -1.22(-4.88%) |
Mar 14, 2023 | 25.18 | 25.51 | 24.83 | 24.94 | 2,981 | -0.09(-0.36%) |
Mar 13, 2023 | 25.15 | 25.44 | 24.70 | 25.03 | 2,414 | -0.57(-2.22%) |
Mar 10, 2023 | 26.10 | 26.21 | 25.59 | 25.60 | 6,281 | -0.50(-1.90%) |
Mar 09, 2023 | 26.73 | 26.73 | 26.09 | 26.09 | 2,434 | -0.34(-1.30%) |
Mar 08, 2023 | 26.74 | 26.74 | 26.44 | 26.44 | 1,420 | -0.28(-1.05%) |
Mar 07, 2023 | 26.82 | 26.86 | 26.65 | 26.72 | 1,535 | -0.34(-1.27%) |
Mar 06, 2023 | 27.20 | 27.22 | 27.06 | 27.06 | 5,341 | -0.41(-1.48%) |
Mar 03, 2023 | 26.93 | 27.66 | 26.83 | 27.47 | 8,524 | +0.39(+1.43%) |
Mar 02, 2023 | 26.83 | 27.08 | 26.65 | 27.08 | 7,663 | +0.26(+0.98%) |
Mar 01, 2023 | 26.41 | 26.87 | 26.41 | 26.82 | 7,477 | +0.24(+0.92%) |
Feb 28, 2023 | 26.77 | 26.77 | 26.52 | 26.57 | 4,317 | -0.03(-0.10%) |
Feb 27, 2023 | 26.53 | 26.79 | 26.53 | 26.60 | 4,743 | +0.10(+0.37%) |
Feb 24, 2023 | 26.38 | 26.64 | 26.25 | 26.50 | 8,742 | +0.12(+0.44%) |
Feb 23, 2023 | 26.30 | 26.66 | 26.30 | 26.38 | 12,962 | +0.23(+0.86%) |
Feb 22, 2023 | 26.00 | 26.34 | 25.96 | 26.16 | 6,279 | +0.02(+0.07%) |
Feb 21, 2023 | 26.38 | 26.38 | 26.04 | 26.14 | 6,768 | -0.27(-1.02%) |
Feb 17, 2023 | 26.59 | 27.21 | 26.02 | 26.41 | 24,200 | -0.48(-1.78%) |
Feb 16, 2023 | 26.73 | 26.99 | 25.84 | 26.89 | 3,784 | -0.08(-0.29%) |
Feb 15, 2023 | 27.06 | 27.06 | 26.53 | 26.97 | 12,447 | -0.35(-1.29%) |
Feb 14, 2023 | 26.99 | 27.37 | 26.99 | 27.32 | 11,128 | +0.16(+0.59%) |
Feb 13, 2023 | 27.14 | 27.35 | 27.09 | 27.16 | 13,564 | -0.08(-0.29%) |
Feb 10, 2023 | 26.63 | 27.24 | 26.63 | 27.24 | 13,443 | +1.00(+3.80%) |
Feb 09, 2023 | 26.53 | 26.59 | 26.23 | 26.24 | 22,304 | -0.39(-1.46%) |
Feb 08, 2023 | 26.81 | 26.81 | 26.57 | 26.63 | 1,168 | -0.13(-0.50%) |
Feb 07, 2023 | 26.46 | 26.78 | 26.46 | 26.76 | 8,979 | +0.45(+1.71%) |
Feb 06, 2023 | 26.67 | 26.90 | 26.20 | 26.31 | 4,567 | -0.27(-1.03%) |
Feb 03, 2023 | 26.91 | 27.24 | 26.59 | 26.59 | 4,435 | -0.22(-0.82%) |
Feb 02, 2023 | 27.04 | 27.22 | 26.61 | 26.81 | 12,700 | -0.48(-1.75%) |