Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.83 | 24.10 | 23.65 | 23.98 | 574,547 | +0.05(+0.19%) |
Apr 27, 2023 | 23.57 | 24.02 | 23.57 | 23.93 | 812,752 | +0.50(+2.11%) |
Apr 26, 2023 | 24.46 | 24.61 | 23.44 | 23.44 | 695,084 | -1.13(-4.58%) |
Apr 25, 2023 | 25.18 | 25.35 | 24.53 | 24.57 | 658,037 | -0.68(-2.68%) |
Apr 24, 2023 | 25.04 | 25.45 | 25.02 | 25.24 | 655,676 | +0.25(+1.01%) |
Apr 21, 2023 | 25.49 | 25.71 | 24.95 | 24.99 | 4,693,700 | -0.46(-1.81%) |
Apr 20, 2023 | 25.26 | 25.46 | 25.04 | 25.45 | 674,276 | +0.17(+0.68%) |
Apr 19, 2023 | 25.21 | 25.39 | 24.87 | 25.28 | 600,944 | -0.04(-0.14%) |
Apr 18, 2023 | 25.59 | 25.59 | 25.23 | 25.31 | 839,131 | -0.28(-1.09%) |
Apr 17, 2023 | 24.96 | 25.60 | 24.68 | 25.59 | 1,232,597 | +0.56(+2.23%) |
Apr 14, 2023 | 24.96 | 25.11 | 24.87 | 25.03 | 583,744 | -0.13(-0.50%) |
Apr 13, 2023 | 25.01 | 25.35 | 24.80 | 25.16 | 353,668 | +0.10(+0.40%) |
Apr 12, 2023 | 25.45 | 25.47 | 25.06 | 25.06 | 566,266 | -0.16(-0.64%) |
Apr 11, 2023 | 25.04 | 25.41 | 24.97 | 25.22 | 520,322 | +0.11(+0.43%) |
Apr 10, 2023 | 25.29 | 25.29 | 24.87 | 25.11 | 486,626 | -0.25(-0.99%) |
Apr 06, 2023 | 25.35 | 25.56 | 25.05 | 25.37 | 693,231 | +0.03(+0.11%) |
Apr 05, 2023 | 25.38 | 25.80 | 25.08 | 25.34 | 914,602 | -0.03(-0.11%) |
Apr 04, 2023 | 25.81 | 25.88 | 24.92 | 25.37 | 994,684 | -0.36(-1.40%) |
Apr 03, 2023 | 26.84 | 26.85 | 25.20 | 25.73 | 931,243 | -0.90(-3.38%) |
Mar 31, 2023 | 26.25 | 26.73 | 26.21 | 26.63 | 867,513 | +0.47(+1.79%) |
Mar 30, 2023 | 25.79 | 26.19 | 25.75 | 26.16 | 763,444 | +0.66(+2.58%) |
Mar 29, 2023 | 25.15 | 25.51 | 24.73 | 25.50 | 414,242 | +0.49(+1.94%) |
Mar 28, 2023 | 25.27 | 25.45 | 24.92 | 25.02 | 655,585 | -0.28(-1.10%) |
Mar 27, 2023 | 24.92 | 25.46 | 24.73 | 25.29 | 550,105 | +0.59(+2.41%) |
Mar 24, 2023 | 24.07 | 24.71 | 24.03 | 24.70 | 451,565 | +0.45(+1.86%) |
Mar 23, 2023 | 24.57 | 24.96 | 24.22 | 24.25 | 723,307 | -0.08(-0.33%) |
Mar 22, 2023 | 24.74 | 24.99 | 24.33 | 24.33 | 911,844 | -0.50(-2.00%) |
Mar 21, 2023 | 24.67 | 24.94 | 24.57 | 24.83 | 403,471 | +0.32(+1.29%) |
Mar 20, 2023 | 24.38 | 24.71 | 24.13 | 24.51 | 555,432 | +0.14(+0.59%) |
Mar 17, 2023 | 24.38 | 24.44 | 23.95 | 24.37 | 702,012 | -0.24(-0.99%) |
Mar 16, 2023 | 24.54 | 24.76 | 24.11 | 24.61 | 829,713 | -0.15(-0.62%) |
Mar 15, 2023 | 24.79 | 24.79 | 24.30 | 24.76 | 726,603 | -0.28(-1.11%) |
Mar 14, 2023 | 24.89 | 25.49 | 24.89 | 25.04 | 601,757 | +0.23(+0.91%) |
Mar 13, 2023 | 24.04 | 25.66 | 24.04 | 24.82 | 814,723 | +0.59(+2.44%) |
Mar 10, 2023 | 24.94 | 24.98 | 23.94 | 24.23 | 959,382 | -0.74(-2.95%) |
Mar 09, 2023 | 25.54 | 25.88 | 24.94 | 24.96 | 553,374 | -0.62(-2.42%) |
Mar 08, 2023 | 25.51 | 25.93 | 25.27 | 25.58 | 791,482 | +0.70(+2.81%) |
Mar 07, 2023 | 25.16 | 25.26 | 24.80 | 24.88 | 526,299 | -0.33(-1.30%) |
Mar 06, 2023 | 25.36 | 25.76 | 25.09 | 25.21 | 812,124 | -0.18(-0.70%) |
Mar 03, 2023 | 23.97 | 25.40 | 23.88 | 25.39 | 1,453,632 | +1.63(+6.86%) |
Mar 02, 2023 | 23.63 | 23.86 | 23.17 | 23.76 | 950,707 | -0.12(-0.48%) |
Mar 01, 2023 | 24.01 | 25.37 | 23.13 | 23.87 | 1,293,734 | -0.58(-2.39%) |
Feb 28, 2023 | 23.97 | 24.90 | 23.96 | 24.46 | 947,911 | +0.44(+1.85%) |
Feb 27, 2023 | 24.21 | 24.76 | 24.01 | 24.01 | 562,750 | -0.05(-0.22%) |
Feb 24, 2023 | 23.93 | 24.14 | 23.70 | 24.07 | 633,641 | -0.12(-0.48%) |
Feb 23, 2023 | 24.15 | 24.41 | 23.63 | 24.18 | 1,056,907 | +0.18(+0.74%) |
Feb 22, 2023 | 24.44 | 24.72 | 24.00 | 24.01 | 1,297,709 | -0.40(-1.63%) |
Feb 21, 2023 | 23.55 | 25.00 | 23.36 | 24.40 | 2,349,648 | +1.44(+6.29%) |
Feb 17, 2023 | 22.95 | 23.07 | 22.84 | 22.96 | 380,275 | -0.01(-0.04%) |
Feb 16, 2023 | 23.24 | 23.27 | 22.81 | 22.97 | 965,651 | -0.45(-1.93%) |
Feb 15, 2023 | 23.08 | 23.44 | 22.96 | 23.42 | 427,410 | +0.33(+1.42%) |
Feb 14, 2023 | 23.30 | 23.55 | 22.97 | 23.09 | 597,421 | -0.27(-1.18%) |
Feb 13, 2023 | 23.22 | 23.60 | 23.17 | 23.37 | 370,290 | +0.15(+0.65%) |
Feb 10, 2023 | 23.35 | 23.35 | 23.11 | 23.22 | 566,766 | +0.01(+0.04%) |
Feb 09, 2023 | 23.80 | 23.93 | 23.08 | 23.21 | 569,651 | -0.51(-2.13%) |
Feb 08, 2023 | 23.87 | 24.00 | 23.61 | 23.71 | 499,415 | -0.15(-0.63%) |
Feb 07, 2023 | 23.67 | 23.90 | 23.48 | 23.86 | 606,652 | +0.05(+0.22%) |
Feb 06, 2023 | 23.83 | 23.99 | 23.61 | 23.81 | 504,077 | -0.11(-0.44%) |
Feb 03, 2023 | 24.06 | 24.17 | 23.65 | 23.92 | 497,575 | -0.42(-1.71%) |
Feb 02, 2023 | 24.29 | 24.61 | 24.16 | 24.33 | 623,807 | +0.21(+0.88%) |