Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.91 | 25.16 | 24.91 | 25.13 | 10,012 | +0.12(+0.48%) |
Apr 27, 2023 | 24.81 | 25.02 | 24.81 | 25.01 | 11,649 | +0.32(+1.29%) |
Apr 26, 2023 | 24.78 | 24.81 | 24.66 | 24.69 | 8,528 | +0.07(+0.29%) |
Apr 25, 2023 | 24.86 | 24.86 | 24.62 | 24.62 | 17,301 | -0.47(-1.87%) |
Apr 24, 2023 | 25.08 | 25.09 | 25.02 | 25.09 | 3,084 | +0.01(+0.06%) |
Apr 21, 2023 | 25.00 | 25.07 | 24.96 | 25.07 | 8,995 | -0.04(-0.15%) |
Apr 20, 2023 | 25.15 | 25.15 | 25.01 | 25.11 | 5,624 | -0.01(-0.06%) |
Apr 19, 2023 | 25.09 | 25.15 | 25.09 | 25.13 | 5,184 | -0.20(-0.80%) |
Apr 18, 2023 | 25.35 | 25.35 | 25.27 | 25.33 | 2,313 | +0.14(+0.57%) |
Apr 17, 2023 | 25.19 | 25.19 | 25.06 | 25.18 | 8,570 | -0.05(-0.22%) |
Apr 14, 2023 | 25.32 | 25.36 | 25.14 | 25.24 | 12,463 | -0.06(-0.24%) |
Apr 13, 2023 | 25.19 | 25.31 | 25.14 | 25.30 | 33,358 | +0.44(+1.77%) |
Apr 12, 2023 | 25.00 | 25.01 | 24.86 | 24.86 | 15,612 | +0.05(+0.18%) |
Apr 11, 2023 | 24.82 | 24.87 | 24.80 | 24.81 | 24,123 | +0.20(+0.81%) |
Apr 10, 2023 | 24.52 | 24.61 | 24.47 | 24.61 | 9,149 | +0.03(+0.11%) |
Apr 06, 2023 | 24.45 | 24.63 | 24.41 | 24.59 | 6,785 | +0.03(+0.13%) |
Apr 05, 2023 | 24.60 | 24.61 | 24.46 | 24.56 | 24,920 | -0.27(-1.07%) |
Apr 04, 2023 | 24.85 | 24.85 | 24.76 | 24.82 | 20,198 | +0.04(+0.15%) |
Apr 03, 2023 | 24.72 | 24.78 | 24.66 | 24.78 | 9,507 | +0.14(+0.59%) |
Mar 31, 2023 | 24.67 | 24.71 | 24.61 | 24.64 | 14,803 | +0.04(+0.16%) |
Mar 30, 2023 | 24.44 | 24.61 | 24.44 | 24.60 | 9,610 | +0.32(+1.33%) |
Mar 29, 2023 | 24.15 | 24.28 | 24.15 | 24.28 | 16,417 | +0.27(+1.13%) |
Mar 28, 2023 | 23.91 | 24.01 | 23.89 | 24.01 | 26,064 | +0.09(+0.39%) |
Mar 27, 2023 | 23.89 | 23.95 | 23.83 | 23.91 | 7,757 | +0.16(+0.65%) |
Mar 24, 2023 | 23.65 | 23.79 | 23.62 | 23.76 | 13,723 | -0.17(-0.70%) |
Mar 23, 2023 | 24.14 | 24.25 | 23.88 | 23.92 | 3,566 | +0.10(+0.40%) |
Mar 22, 2023 | 23.89 | 24.18 | 23.83 | 23.83 | 9,185 | -0.05(-0.21%) |
Mar 21, 2023 | 23.86 | 23.90 | 23.74 | 23.88 | 6,821 | +0.35(+1.47%) |
Mar 20, 2023 | 23.49 | 23.56 | 23.49 | 23.53 | 4,296 | +0.25(+1.07%) |
Mar 17, 2023 | 23.30 | 23.32 | 23.15 | 23.28 | 13,250 | -0.16(-0.70%) |
Mar 16, 2023 | 23.16 | 23.45 | 23.16 | 23.45 | 14,713 | +0.33(+1.44%) |
Mar 15, 2023 | 23.01 | 23.11 | 22.86 | 23.11 | 3,795 | -0.69(-2.91%) |
Mar 14, 2023 | 23.80 | 23.83 | 23.74 | 23.81 | 11,391 | +0.22(+0.91%) |
Mar 13, 2023 | 23.59 | 23.75 | 23.59 | 23.59 | 5,792 | -0.15(-0.64%) |
Mar 10, 2023 | 23.88 | 24.07 | 23.74 | 23.75 | 14,815 | -0.26(-1.08%) |
Mar 09, 2023 | 24.31 | 24.31 | 23.97 | 24.00 | 8,474 | -0.31(-1.27%) |
Mar 08, 2023 | 24.28 | 24.34 | 24.20 | 24.31 | 12,805 | +0.10(+0.43%) |
Mar 07, 2023 | 24.54 | 24.54 | 24.18 | 24.21 | 9,030 | -0.47(-1.90%) |
Mar 06, 2023 | 24.67 | 24.73 | 24.65 | 24.68 | 20,336 | -0.07(-0.30%) |
Mar 03, 2023 | 24.54 | 24.76 | 24.52 | 24.75 | 24,033 | +0.39(+1.61%) |
Mar 02, 2023 | 24.13 | 24.40 | 24.12 | 24.36 | 39,521 | +0.08(+0.35%) |
Mar 01, 2023 | 24.31 | 24.31 | 24.19 | 24.27 | 10,464 | +0.23(+0.97%) |
Feb 28, 2023 | 24.17 | 24.21 | 24.04 | 24.04 | 18,093 | -0.19(-0.79%) |
Feb 27, 2023 | 24.16 | 24.27 | 24.16 | 24.23 | 11,162 | +0.26(+1.08%) |
Feb 24, 2023 | 23.96 | 24.02 | 23.84 | 23.98 | 48,807 | -0.42(-1.71%) |
Feb 23, 2023 | 24.38 | 24.46 | 24.19 | 24.39 | 256,423 | +0.19(+0.79%) |
Feb 22, 2023 | 24.24 | 24.33 | 24.15 | 24.20 | 16,113 | -0.21(-0.86%) |
Feb 21, 2023 | 24.58 | 24.58 | 24.40 | 24.41 | 3,257 | -0.26(-1.07%) |
Feb 17, 2023 | 24.62 | 24.70 | 24.58 | 24.68 | 12,571 | -0.09(-0.36%) |
Feb 16, 2023 | 24.64 | 24.89 | 24.64 | 24.77 | 22,859 | -0.04(-0.17%) |
Feb 15, 2023 | 24.65 | 24.83 | 24.62 | 24.81 | 34,380 | -0.20(-0.78%) |
Feb 14, 2023 | 25.03 | 25.10 | 24.78 | 25.00 | 12,484 | +0.06(+0.24%) |
Feb 13, 2023 | 24.75 | 25.00 | 24.73 | 24.94 | 155,123 | +0.21(+0.85%) |
Feb 10, 2023 | 24.71 | 24.77 | 24.62 | 24.73 | 30,304 | -0.19(-0.75%) |
Feb 09, 2023 | 25.20 | 25.20 | 24.92 | 24.92 | 70,720 | +0.00(+0.02%) |
Feb 08, 2023 | 25.06 | 25.06 | 24.85 | 24.92 | 23,540 | -0.06(-0.25%) |
Feb 07, 2023 | 24.68 | 24.99 | 24.68 | 24.98 | 129,507 | +0.18(+0.74%) |
Feb 06, 2023 | 24.77 | 24.81 | 24.64 | 24.79 | 64,374 | -0.35(-1.40%) |
Feb 03, 2023 | 25.11 | 25.34 | 25.09 | 25.14 | 16,024 | -0.32(-1.25%) |
Feb 02, 2023 | 25.57 | 25.57 | 25.34 | 25.46 | 14,682 | +0.10(+0.41%) |