Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.93 | 26.44 | 25.60 | 26.19 | 21,991 | +0.18(+0.69%) |
Apr 27, 2023 | 24.76 | 26.06 | 24.69 | 26.01 | 34,653 | +1.52(+6.22%) |
Apr 26, 2023 | 24.75 | 25.07 | 24.40 | 24.49 | 27,494 | -0.39(-1.55%) |
Apr 25, 2023 | 25.33 | 25.34 | 24.72 | 24.88 | 22,973 | -0.58(-2.29%) |
Apr 24, 2023 | 25.35 | 25.79 | 25.22 | 25.46 | 18,806 | +0.04(+0.16%) |
Apr 21, 2023 | 25.15 | 25.48 | 24.82 | 25.42 | 18,332 | +0.33(+1.30%) |
Apr 20, 2023 | 25.08 | 25.31 | 24.97 | 25.09 | 17,384 | -0.43(-1.67%) |
Apr 19, 2023 | 24.66 | 25.75 | 24.43 | 25.52 | 31,877 | +0.67(+2.71%) |
Apr 18, 2023 | 25.25 | 25.25 | 24.60 | 24.85 | 26,805 | -0.26(-1.03%) |
Apr 17, 2023 | 24.56 | 25.10 | 24.56 | 25.10 | 26,191 | +0.63(+2.59%) |
Apr 14, 2023 | 25.09 | 25.09 | 24.14 | 24.47 | 20,122 | -0.66(-2.64%) |
Apr 13, 2023 | 25.26 | 25.32 | 24.97 | 25.13 | 23,805 | -0.03(-0.12%) |
Apr 12, 2023 | 26.22 | 26.28 | 25.05 | 25.16 | 43,105 | -0.78(-3.01%) |
Apr 11, 2023 | 25.38 | 26.49 | 25.38 | 25.94 | 36,662 | +0.55(+2.18%) |
Apr 10, 2023 | 24.13 | 25.39 | 24.13 | 25.39 | 31,690 | +0.66(+2.68%) |
Apr 06, 2023 | 23.83 | 24.73 | 23.64 | 24.73 | 67,604 | +0.89(+3.74%) |
Apr 05, 2023 | 24.82 | 24.82 | 23.72 | 23.84 | 174,275 | -1.12(-4.48%) |
Apr 04, 2023 | 25.03 | 25.10 | 24.62 | 24.95 | 39,425 | -0.01(-0.04%) |
Apr 03, 2023 | 25.74 | 25.74 | 24.82 | 24.96 | 27,826 | -0.61(-2.40%) |
Mar 31, 2023 | 24.98 | 25.63 | 24.94 | 25.58 | 39,276 | +0.68(+2.74%) |
Mar 30, 2023 | 25.14 | 25.14 | 24.84 | 24.89 | 34,913 | +0.12(+0.48%) |
Mar 29, 2023 | 24.98 | 25.02 | 24.40 | 24.78 | 34,574 | +0.13(+0.52%) |
Mar 28, 2023 | 25.53 | 26.08 | 24.55 | 24.65 | 41,298 | +0.65(+2.72%) |
Mar 27, 2023 | 23.59 | 24.20 | 23.54 | 23.99 | 25,390 | +0.61(+2.62%) |
Mar 24, 2023 | 23.68 | 23.68 | 22.93 | 23.38 | 25,693 | -0.59(-2.48%) |
Mar 23, 2023 | 24.00 | 24.72 | 23.76 | 23.97 | 26,695 | +0.08(+0.33%) |
Mar 22, 2023 | 24.68 | 24.79 | 23.89 | 23.89 | 31,804 | -0.60(-2.46%) |
Mar 21, 2023 | 23.31 | 24.58 | 23.31 | 24.50 | 38,285 | +1.31(+5.63%) |
Mar 20, 2023 | 23.09 | 23.40 | 22.90 | 23.19 | 39,652 | +0.37(+1.60%) |
Mar 17, 2023 | 22.78 | 23.04 | 22.67 | 22.83 | 52,309 | -0.04(-0.17%) |
Mar 16, 2023 | 22.58 | 22.99 | 22.29 | 22.87 | 39,993 | +0.27(+1.21%) |
Mar 15, 2023 | 21.98 | 22.71 | 21.76 | 22.59 | 53,934 | +0.02(+0.09%) |
Mar 14, 2023 | 22.65 | 23.24 | 22.34 | 22.57 | 83,752 | +0.29(+1.32%) |
Mar 13, 2023 | 22.22 | 22.73 | 21.82 | 22.28 | 69,473 | -0.25(-1.13%) |
Mar 10, 2023 | 23.51 | 23.51 | 22.31 | 22.53 | 46,640 | -1.07(-4.52%) |
Mar 09, 2023 | 24.60 | 24.79 | 23.52 | 23.60 | 22,737 | -1.11(-4.48%) |
Mar 08, 2023 | 24.55 | 24.78 | 24.08 | 24.71 | 27,232 | +0.41(+1.69%) |
Mar 07, 2023 | 24.88 | 24.99 | 24.25 | 24.30 | 28,962 | -0.54(-2.17%) |
Mar 06, 2023 | 25.65 | 25.77 | 24.82 | 24.83 | 47,118 | -0.58(-2.27%) |
Mar 03, 2023 | 25.23 | 25.52 | 25.16 | 25.41 | 30,891 | +0.35(+1.41%) |
Mar 02, 2023 | 24.29 | 25.08 | 24.29 | 25.06 | 24,601 | +0.69(+2.81%) |
Mar 01, 2023 | 24.01 | 24.50 | 23.72 | 24.37 | 30,274 | +0.29(+1.22%) |
Feb 28, 2023 | 24.70 | 24.81 | 23.83 | 24.08 | 78,977 | -0.72(-2.92%) |
Feb 27, 2023 | 25.23 | 25.31 | 24.63 | 24.81 | 45,032 | -0.09(-0.35%) |
Feb 24, 2023 | 25.42 | 25.42 | 24.40 | 24.89 | 35,019 | -1.29(-4.94%) |
Feb 23, 2023 | 26.31 | 26.36 | 25.56 | 26.19 | 31,699 | +0.17(+0.64%) |
Feb 22, 2023 | 25.65 | 26.28 | 25.61 | 26.02 | 60,907 | +0.49(+1.92%) |
Feb 21, 2023 | 25.96 | 25.97 | 25.43 | 25.53 | 35,816 | -0.91(-3.45%) |
Feb 17, 2023 | 26.15 | 26.70 | 26.07 | 26.44 | 63,496 | +0.31(+1.20%) |
Feb 16, 2023 | 25.29 | 27.01 | 25.08 | 26.13 | 116,659 | -1.17(-4.27%) |
Feb 15, 2023 | 25.79 | 27.38 | 25.52 | 27.29 | 135,098 | +2.15(+8.53%) |
Feb 14, 2023 | 25.03 | 25.19 | 24.48 | 25.15 | 40,025 | +0.12(+0.47%) |
Feb 13, 2023 | 24.35 | 25.04 | 23.98 | 25.03 | 46,536 | +0.68(+2.78%) |
Feb 10, 2023 | 24.49 | 24.78 | 24.21 | 24.35 | 55,623 | -0.29(-1.19%) |
Feb 09, 2023 | 25.89 | 25.89 | 24.54 | 24.65 | 47,171 | -0.73(-2.86%) |
Feb 08, 2023 | 25.86 | 26.05 | 25.30 | 25.37 | 188,387 | -0.61(-2.34%) |
Feb 07, 2023 | 26.67 | 26.67 | 25.55 | 25.98 | 42,418 | -0.85(-3.18%) |
Feb 06, 2023 | 26.88 | 27.18 | 26.62 | 26.83 | 46,335 | -0.65(-2.35%) |
Feb 03, 2023 | 27.32 | 28.06 | 27.24 | 27.48 | 47,139 | -0.71(-2.50%) |
Feb 02, 2023 | 27.77 | 28.91 | 27.69 | 28.19 | 90,336 | +0.94(+3.45%) |