Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.36 | 25.62 | 25.31 | 25.61 | 1,017,390 | +0.09(+0.34%) |
Apr 27, 2023 | 25.16 | 25.53 | 25.16 | 25.52 | 1,312,193 | +0.66(+2.67%) |
Apr 26, 2023 | 24.97 | 25.10 | 24.82 | 24.86 | 1,227,652 | -0.07(-0.27%) |
Apr 25, 2023 | 25.15 | 25.17 | 24.80 | 24.92 | 1,058,733 | -0.27(-1.07%) |
Apr 24, 2023 | 24.92 | 25.22 | 24.91 | 25.19 | 892,933 | +0.22(+0.89%) |
Apr 21, 2023 | 25.02 | 25.02 | 24.84 | 24.97 | 708,970 | -0.04(-0.15%) |
Apr 20, 2023 | 25.04 | 25.16 | 24.89 | 25.01 | 1,003,634 | -0.21(-0.84%) |
Apr 19, 2023 | 25.28 | 25.28 | 25.19 | 25.22 | 652,313 | -0.19(-0.76%) |
Apr 18, 2023 | 25.48 | 25.55 | 25.35 | 25.42 | 781,016 | -0.02(-0.08%) |
Apr 17, 2023 | 25.22 | 25.43 | 25.15 | 25.43 | 1,150,917 | +0.29(+1.15%) |
Apr 14, 2023 | 25.23 | 25.33 | 25.10 | 25.15 | 1,192,424 | -0.45(-1.77%) |
Apr 13, 2023 | 25.65 | 25.66 | 25.43 | 25.60 | 728,876 | +0.13(+0.49%) |
Apr 12, 2023 | 25.61 | 25.70 | 25.40 | 25.47 | 746,555 | -0.08(-0.30%) |
Apr 11, 2023 | 25.58 | 25.63 | 25.52 | 25.55 | 798,186 | +0.15(+0.61%) |
Apr 10, 2023 | 25.10 | 25.42 | 25.10 | 25.40 | 1,612,678 | +0.22(+0.88%) |
Apr 06, 2023 | 25.33 | 25.34 | 25.13 | 25.17 | 827,296 | -0.43(-1.69%) |
Apr 05, 2023 | 25.67 | 25.68 | 25.48 | 25.61 | 879,247 | -0.33(-1.26%) |
Apr 04, 2023 | 26.01 | 26.09 | 25.79 | 25.94 | 1,035,512 | +0.13(+0.49%) |
Apr 03, 2023 | 25.69 | 25.81 | 25.60 | 25.81 | 927,443 | +0.29(+1.13%) |
Mar 31, 2023 | 25.44 | 25.53 | 25.38 | 25.52 | 791,318 | +0.26(+1.03%) |
Mar 30, 2023 | 25.38 | 25.42 | 25.19 | 25.26 | 737,181 | +0.09(+0.34%) |
Mar 29, 2023 | 25.19 | 25.21 | 25.03 | 25.17 | 932,702 | +0.67(+2.75%) |
Mar 28, 2023 | 24.44 | 24.57 | 24.44 | 24.50 | 790,022 | -0.01(-0.04%) |
Mar 27, 2023 | 24.52 | 24.60 | 24.40 | 24.51 | 604,392 | +0.16(+0.66%) |
Mar 24, 2023 | 24.28 | 24.35 | 24.09 | 24.35 | 803,267 | +0.06(+0.23%) |
Mar 23, 2023 | 24.50 | 24.59 | 24.14 | 24.29 | 945,209 | +0.10(+0.43%) |
Mar 22, 2023 | 24.32 | 24.58 | 24.17 | 24.19 | 1,021,799 | +0.00(+0.00%) |
Mar 21, 2023 | 24.21 | 24.27 | 24.06 | 24.19 | 967,605 | +0.27(+1.11%) |
Mar 20, 2023 | 23.72 | 24.02 | 23.71 | 23.92 | 1,687,106 | +0.30(+1.28%) |
Mar 17, 2023 | 23.87 | 23.95 | 23.60 | 23.62 | 1,549,751 | -0.54(-2.24%) |
Mar 16, 2023 | 23.69 | 24.18 | 23.64 | 24.16 | 1,736,342 | +0.58(+2.45%) |
Mar 15, 2023 | 23.65 | 23.68 | 23.31 | 23.58 | 1,394,028 | -0.49(-2.05%) |
Mar 14, 2023 | 23.90 | 23.90 | 23.80 | 24.07 | 1,350,138 | -0.29(-1.21%) |
Mar 13, 2023 | 24.39 | 24.55 | 24.28 | 24.37 | 1,355,881 | -0.51(-2.06%) |
Mar 10, 2023 | 25.09 | 25.21 | 24.75 | 24.88 | 1,145,303 | -0.13(-0.53%) |
Mar 09, 2023 | 25.36 | 25.42 | 24.98 | 25.01 | 1,078,309 | -0.14(-0.56%) |
Mar 08, 2023 | 25.13 | 25.24 | 25.06 | 25.15 | 658,062 | +0.14(+0.57%) |
Mar 07, 2023 | 25.32 | 25.33 | 24.95 | 25.01 | 892,701 | -0.19(-0.75%) |
Mar 06, 2023 | 25.30 | 25.34 | 25.18 | 25.20 | 911,608 | -0.09(-0.37%) |
Mar 03, 2023 | 25.00 | 25.30 | 24.95 | 25.30 | 1,940,193 | +0.58(+2.34%) |
Mar 02, 2023 | 24.49 | 24.72 | 24.47 | 24.72 | 982,586 | -0.11(-0.46%) |
Mar 01, 2023 | 24.90 | 25.01 | 24.79 | 24.83 | 1,206,435 | +0.23(+0.92%) |
Feb 28, 2023 | 24.65 | 24.72 | 24.57 | 24.60 | 974,682 | -0.19(-0.76%) |
Feb 27, 2023 | 24.86 | 24.97 | 24.78 | 24.79 | 1,251,320 | +0.40(+1.63%) |
Feb 24, 2023 | 24.44 | 24.51 | 24.29 | 24.40 | 964,639 | -0.13(-0.54%) |
Feb 23, 2023 | 24.59 | 24.68 | 24.42 | 24.53 | 739,301 | +0.07(+0.27%) |
Feb 22, 2023 | 24.49 | 24.59 | 24.42 | 24.46 | 918,432 | -0.08(-0.31%) |
Feb 21, 2023 | 24.66 | 24.89 | 24.50 | 24.54 | 2,260,158 | +0.34(+1.41%) |
Feb 17, 2023 | 24.06 | 24.22 | 23.97 | 24.20 | 878,812 | +0.22(+0.91%) |
Feb 16, 2023 | 23.88 | 24.14 | 23.80 | 23.98 | 767,091 | +0.09(+0.36%) |
Feb 15, 2023 | 23.77 | 23.93 | 23.74 | 23.89 | 788,660 | +0.02(+0.08%) |
Feb 14, 2023 | 23.83 | 23.97 | 23.72 | 23.87 | 938,491 | -0.23(-0.94%) |
Feb 13, 2023 | 23.92 | 24.11 | 23.86 | 24.10 | 1,110,750 | +0.29(+1.23%) |
Feb 10, 2023 | 23.44 | 23.88 | 23.13 | 23.81 | 1,685,876 | +0.56(+2.40%) |
Feb 09, 2023 | 23.38 | 23.65 | 23.22 | 23.25 | 1,210,379 | +0.12(+0.53%) |
Feb 08, 2023 | 23.23 | 23.30 | 23.08 | 23.13 | 892,070 | -0.43(-1.81%) |
Feb 07, 2023 | 23.32 | 23.68 | 23.21 | 23.55 | 1,051,617 | +0.25(+1.06%) |
Feb 06, 2023 | 23.23 | 23.32 | 23.05 | 23.31 | 1,076,739 | +0.00(+0.00%) |
Feb 03, 2023 | 23.37 | 23.52 | 23.25 | 23.31 | 1,464,624 | -0.56(-2.34%) |
Feb 02, 2023 | 23.64 | 23.97 | 23.58 | 23.87 | 1,174,299 | -0.11(-0.47%) |