Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.37 | 26.53 | 26.06 | 26.12 | 134,160 | -0.46(-1.74%) |
Apr 27, 2023 | 26.34 | 26.62 | 26.20 | 26.58 | 152,186 | +0.14(+0.51%) |
Apr 26, 2023 | 26.50 | 26.70 | 26.41 | 26.45 | 332,198 | +0.68(+2.64%) |
Apr 25, 2023 | 25.89 | 25.89 | 25.68 | 25.77 | 158,111 | -0.13(-0.49%) |
Apr 24, 2023 | 25.82 | 25.89 | 25.76 | 25.89 | 149,594 | +0.11(+0.42%) |
Apr 21, 2023 | 25.96 | 25.96 | 25.70 | 25.79 | 122,224 | -0.09(-0.35%) |
Apr 20, 2023 | 25.80 | 25.96 | 25.80 | 25.88 | 141,595 | +0.05(+0.18%) |
Apr 19, 2023 | 26.08 | 26.08 | 25.79 | 25.83 | 208,105 | -0.26(-1.01%) |
Apr 18, 2023 | 26.09 | 26.14 | 26.03 | 26.09 | 158,263 | +0.00(+0.00%) |
Apr 17, 2023 | 26.19 | 26.19 | 25.98 | 26.09 | 208,811 | -0.52(-1.94%) |
Apr 14, 2023 | 26.73 | 26.73 | 26.50 | 26.61 | 178,466 | -0.21(-0.78%) |
Apr 13, 2023 | 26.46 | 26.83 | 26.39 | 26.82 | 215,949 | +0.61(+2.32%) |
Apr 12, 2023 | 26.24 | 26.48 | 26.11 | 26.21 | 267,367 | +0.05(+0.17%) |
Apr 11, 2023 | 26.14 | 26.18 | 25.85 | 26.17 | 222,786 | +0.23(+0.87%) |
Apr 10, 2023 | 26.13 | 26.13 | 25.80 | 25.94 | 228,828 | +0.21(+0.81%) |
Apr 06, 2023 | 25.73 | 25.82 | 25.62 | 25.73 | 223,711 | +0.25(+1.00%) |
Apr 05, 2023 | 25.11 | 25.48 | 25.07 | 25.48 | 275,491 | +0.49(+1.96%) |
Apr 04, 2023 | 24.91 | 24.99 | 24.85 | 24.99 | 206,911 | +0.05(+0.18%) |
Apr 03, 2023 | 24.88 | 25.00 | 24.78 | 24.94 | 177,297 | +0.21(+0.84%) |
Mar 31, 2023 | 24.81 | 24.81 | 24.62 | 24.73 | 196,440 | -0.15(-0.58%) |
Mar 30, 2023 | 24.81 | 24.89 | 24.64 | 24.88 | 140,926 | +0.03(+0.11%) |
Mar 29, 2023 | 24.91 | 24.96 | 24.73 | 24.85 | 163,581 | +0.20(+0.81%) |
Mar 28, 2023 | 24.50 | 24.75 | 24.50 | 24.65 | 195,506 | +0.19(+0.78%) |
Mar 27, 2023 | 24.38 | 24.56 | 24.32 | 24.46 | 182,146 | -0.06(-0.26%) |
Mar 24, 2023 | 24.33 | 24.71 | 24.33 | 24.52 | 160,940 | +0.03(+0.11%) |
Mar 23, 2023 | 24.91 | 24.91 | 24.21 | 24.50 | 195,076 | +0.38(+1.58%) |
Mar 22, 2023 | 24.14 | 24.45 | 24.11 | 24.12 | 158,602 | -0.07(-0.30%) |
Mar 21, 2023 | 24.52 | 24.52 | 24.17 | 24.19 | 223,665 | +0.34(+1.45%) |
Mar 20, 2023 | 23.80 | 23.93 | 23.63 | 23.84 | 323,446 | -0.10(-0.42%) |
Mar 17, 2023 | 24.01 | 24.09 | 23.90 | 23.94 | 600,675 | -0.37(-1.53%) |
Mar 16, 2023 | 23.65 | 24.43 | 23.61 | 24.32 | 580,608 | +0.70(+2.96%) |
Mar 15, 2023 | 23.30 | 23.71 | 23.30 | 23.62 | 217,595 | -0.31(-1.29%) |
Mar 14, 2023 | 23.82 | 23.93 | 23.65 | 23.93 | 203,631 | +0.26(+1.11%) |
Mar 13, 2023 | 23.60 | 23.82 | 23.56 | 23.66 | 342,920 | +0.09(+0.38%) |
Mar 10, 2023 | 23.49 | 23.71 | 23.44 | 23.57 | 187,875 | +0.29(+1.25%) |
Mar 09, 2023 | 23.36 | 23.54 | 23.27 | 23.28 | 178,368 | -0.03(-0.12%) |
Mar 08, 2023 | 23.18 | 23.34 | 22.98 | 23.31 | 272,610 | +0.32(+1.38%) |
Mar 07, 2023 | 23.08 | 23.16 | 22.86 | 22.99 | 300,796 | -0.30(-1.29%) |
Mar 06, 2023 | 23.14 | 23.32 | 23.14 | 23.29 | 414,643 | -0.31(-1.31%) |
Mar 03, 2023 | 23.38 | 23.65 | 23.24 | 23.60 | 271,777 | +0.28(+1.21%) |
Mar 02, 2023 | 23.12 | 23.36 | 23.12 | 23.32 | 277,899 | -0.15(-0.66%) |
Mar 01, 2023 | 23.41 | 23.55 | 23.38 | 23.47 | 202,944 | +0.11(+0.47%) |
Feb 28, 2023 | 23.26 | 23.44 | 23.21 | 23.36 | 375,412 | -0.16(-0.69%) |
Feb 27, 2023 | 23.72 | 23.77 | 23.45 | 23.53 | 163,446 | -0.19(-0.80%) |
Feb 24, 2023 | 23.59 | 23.76 | 23.56 | 23.72 | 359,061 | +0.26(+1.12%) |
Feb 23, 2023 | 23.58 | 23.68 | 23.37 | 23.45 | 328,061 | +0.29(+1.25%) |
Feb 22, 2023 | 23.12 | 23.28 | 22.96 | 23.16 | 327,859 | +0.41(+1.79%) |
Feb 21, 2023 | 23.05 | 23.05 | 22.66 | 22.76 | 299,892 | +0.21(+0.93%) |
Feb 17, 2023 | 22.43 | 22.63 | 22.43 | 22.55 | 172,583 | -0.01(-0.04%) |
Feb 16, 2023 | 22.57 | 22.70 | 22.46 | 22.56 | 153,257 | -0.08(-0.36%) |
Feb 15, 2023 | 22.67 | 22.70 | 22.60 | 22.64 | 173,075 | -0.39(-1.69%) |
Feb 14, 2023 | 22.99 | 23.13 | 22.82 | 23.03 | 184,656 | +0.07(+0.32%) |
Feb 13, 2023 | 22.58 | 23.05 | 22.58 | 22.96 | 268,754 | +0.13(+0.56%) |
Feb 10, 2023 | 22.58 | 22.89 | 22.52 | 22.83 | 181,831 | +0.35(+1.57%) |
Feb 09, 2023 | 22.92 | 22.92 | 22.48 | 22.48 | 262,214 | -0.62(-2.67%) |
Feb 08, 2023 | 23.16 | 23.23 | 23.05 | 23.09 | 186,046 | +0.11(+0.47%) |
Feb 07, 2023 | 22.77 | 23.00 | 22.74 | 22.98 | 172,226 | -0.07(-0.31%) |
Feb 06, 2023 | 23.17 | 23.19 | 22.97 | 23.06 | 127,134 | -0.16(-0.70%) |
Feb 03, 2023 | 23.42 | 23.60 | 23.12 | 23.22 | 163,813 | -0.53(-2.22%) |
Feb 02, 2023 | 23.84 | 23.84 | 23.60 | 23.75 | 111,164 | +0.04(+0.15%) |