Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.45 | 26.73 | 26.35 | 26.43 | 931,993 | +0.00(+0.00%) |
Apr 27, 2023 | 25.68 | 26.43 | 25.68 | 26.43 | 767,479 | +0.72(+2.81%) |
Apr 26, 2023 | 25.84 | 25.99 | 25.63 | 25.71 | 1,003,254 | -0.23(-0.90%) |
Apr 25, 2023 | 26.45 | 26.70 | 25.94 | 25.95 | 544,575 | -0.66(-2.49%) |
Apr 24, 2023 | 26.78 | 26.89 | 26.52 | 26.61 | 552,106 | -0.13(-0.47%) |
Apr 21, 2023 | 26.53 | 26.91 | 26.41 | 26.74 | 594,633 | +0.34(+1.29%) |
Apr 20, 2023 | 25.67 | 26.50 | 25.67 | 26.39 | 983,241 | +0.61(+2.38%) |
Apr 19, 2023 | 25.62 | 25.88 | 25.53 | 25.78 | 910,124 | +0.11(+0.41%) |
Apr 18, 2023 | 26.00 | 26.20 | 25.66 | 25.67 | 1,003,688 | -0.27(-1.04%) |
Apr 17, 2023 | 25.63 | 26.01 | 25.55 | 25.94 | 754,090 | +0.30(+1.17%) |
Apr 14, 2023 | 25.94 | 26.01 | 25.61 | 25.64 | 844,238 | -0.20(-0.78%) |
Apr 13, 2023 | 25.90 | 26.01 | 25.69 | 25.85 | 766,348 | +0.09(+0.34%) |
Apr 12, 2023 | 26.21 | 26.45 | 25.73 | 25.76 | 976,208 | -0.48(-1.84%) |
Apr 11, 2023 | 25.67 | 26.36 | 25.67 | 26.24 | 945,104 | +0.71(+2.80%) |
Apr 10, 2023 | 25.46 | 25.71 | 25.43 | 25.53 | 657,200 | -0.06(-0.23%) |
Apr 06, 2023 | 25.97 | 26.04 | 25.52 | 25.59 | 501,527 | -0.22(-0.86%) |
Apr 05, 2023 | 25.39 | 25.90 | 25.36 | 25.81 | 921,174 | +0.38(+1.48%) |
Apr 04, 2023 | 25.88 | 25.88 | 25.38 | 25.43 | 1,120,812 | -0.36(-1.39%) |
Apr 03, 2023 | 25.91 | 26.33 | 25.72 | 25.79 | 1,319,745 | -0.06(-0.22%) |
Mar 31, 2023 | 25.61 | 25.89 | 25.47 | 25.85 | 1,388,204 | +0.42(+1.67%) |
Mar 30, 2023 | 25.67 | 25.81 | 25.36 | 25.42 | 516,079 | +0.02(+0.08%) |
Mar 29, 2023 | 25.87 | 25.97 | 25.26 | 25.40 | 718,640 | -0.31(-1.20%) |
Mar 28, 2023 | 25.63 | 25.97 | 25.56 | 25.71 | 322,725 | -0.06(-0.23%) |
Mar 27, 2023 | 25.89 | 25.99 | 25.62 | 25.77 | 452,409 | +0.13(+0.49%) |
Mar 24, 2023 | 25.42 | 25.69 | 25.24 | 25.64 | 522,434 | +0.14(+0.57%) |
Mar 23, 2023 | 25.76 | 25.89 | 25.26 | 25.50 | 508,671 | -0.15(-0.60%) |
Mar 22, 2023 | 26.29 | 26.54 | 25.63 | 25.65 | 668,077 | -0.72(-2.75%) |
Mar 21, 2023 | 25.63 | 26.38 | 25.59 | 26.38 | 1,229,370 | +0.98(+3.84%) |
Mar 20, 2023 | 24.66 | 25.46 | 24.61 | 25.40 | 882,365 | +0.92(+3.75%) |
Mar 17, 2023 | 24.81 | 24.90 | 24.33 | 24.49 | 1,707,114 | -0.42(-1.71%) |
Mar 16, 2023 | 24.63 | 25.25 | 24.58 | 24.91 | 817,514 | +0.06(+0.23%) |
Mar 15, 2023 | 24.71 | 24.92 | 24.35 | 24.85 | 1,174,952 | -0.19(-0.77%) |
Mar 14, 2023 | 25.71 | 25.71 | 24.86 | 25.05 | 1,387,901 | -0.19(-0.77%) |
Mar 13, 2023 | 25.25 | 25.44 | 24.98 | 25.24 | 854,197 | -0.27(-1.06%) |
Mar 10, 2023 | 25.88 | 26.04 | 25.29 | 25.51 | 816,075 | -0.30(-1.16%) |
Mar 09, 2023 | 26.12 | 26.17 | 25.80 | 25.81 | 831,991 | -0.17(-0.67%) |
Mar 08, 2023 | 26.09 | 26.25 | 25.88 | 25.98 | 663,860 | -0.26(-0.99%) |
Mar 07, 2023 | 26.40 | 26.68 | 26.17 | 26.24 | 767,338 | -0.18(-0.69%) |
Mar 06, 2023 | 26.44 | 26.74 | 26.14 | 26.43 | 947,272 | +0.06(+0.22%) |
Mar 03, 2023 | 25.99 | 26.38 | 25.80 | 26.37 | 693,892 | +0.32(+1.22%) |
Mar 02, 2023 | 25.00 | 26.59 | 24.28 | 26.05 | 1,001,742 | -0.04(-0.15%) |
Mar 01, 2023 | 25.55 | 26.26 | 25.52 | 26.09 | 1,698,324 | +0.48(+1.89%) |
Feb 28, 2023 | 25.97 | 26.27 | 25.61 | 25.61 | 830,410 | -0.39(-1.49%) |
Feb 27, 2023 | 26.61 | 26.81 | 25.83 | 25.99 | 825,621 | -0.48(-1.82%) |
Feb 24, 2023 | 26.72 | 26.72 | 26.22 | 26.48 | 473,420 | -0.35(-1.30%) |
Feb 23, 2023 | 26.94 | 27.11 | 26.56 | 26.82 | 447,809 | -0.09(-0.32%) |
Feb 22, 2023 | 27.26 | 27.26 | 26.69 | 26.91 | 497,747 | -0.35(-1.28%) |
Feb 21, 2023 | 27.52 | 27.55 | 27.05 | 27.26 | 517,858 | -0.57(-2.05%) |
Feb 17, 2023 | 27.75 | 27.96 | 27.50 | 27.83 | 429,688 | +0.16(+0.59%) |
Feb 16, 2023 | 28.57 | 28.64 | 27.64 | 27.66 | 942,284 | -1.32(-4.56%) |
Feb 15, 2023 | 28.51 | 29.03 | 28.49 | 28.99 | 511,778 | +0.13(+0.43%) |
Feb 14, 2023 | 28.80 | 29.12 | 28.73 | 28.86 | 481,237 | -0.06(-0.20%) |
Feb 13, 2023 | 28.74 | 29.13 | 28.71 | 28.92 | 522,176 | +0.20(+0.71%) |
Feb 10, 2023 | 28.27 | 28.88 | 28.16 | 28.72 | 699,513 | +0.60(+2.13%) |
Feb 09, 2023 | 28.83 | 28.83 | 28.02 | 28.12 | 344,089 | -0.47(-1.65%) |
Feb 08, 2023 | 28.96 | 29.12 | 28.50 | 28.59 | 362,238 | -0.49(-1.69%) |
Feb 07, 2023 | 28.59 | 29.22 | 28.38 | 29.08 | 456,095 | +0.38(+1.31%) |
Feb 06, 2023 | 29.49 | 29.49 | 28.59 | 28.71 | 682,118 | -0.55(-1.88%) |
Feb 03, 2023 | 29.80 | 30.13 | 29.18 | 29.26 | 939,462 | -0.70(-2.35%) |
Feb 02, 2023 | 29.56 | 30.01 | 29.40 | 29.96 | 629,504 | +0.48(+1.64%) |