Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.31 | 24.59 | 24.13 | 24.47 | 563,128 | +0.05(+0.19%) |
Apr 27, 2023 | 24.05 | 24.50 | 24.05 | 24.42 | 796,599 | +0.51(+2.11%) |
Apr 26, 2023 | 24.95 | 25.11 | 23.91 | 23.91 | 681,269 | -1.15(-4.58%) |
Apr 25, 2023 | 25.69 | 25.86 | 25.03 | 25.06 | 644,959 | -0.69(-2.68%) |
Apr 24, 2023 | 25.55 | 25.96 | 25.53 | 25.75 | 642,644 | +0.26(+1.01%) |
Apr 21, 2023 | 26.01 | 26.23 | 25.46 | 25.50 | 4,600,413 | -0.47(-1.81%) |
Apr 20, 2023 | 25.77 | 25.97 | 25.55 | 25.96 | 660,875 | +0.17(+0.68%) |
Apr 19, 2023 | 25.73 | 25.91 | 25.38 | 25.79 | 589,000 | -0.04(-0.14%) |
Apr 18, 2023 | 26.11 | 26.11 | 25.74 | 25.83 | 822,453 | -0.28(-1.09%) |
Apr 17, 2023 | 25.47 | 26.12 | 25.18 | 26.11 | 1,208,099 | +0.57(+2.23%) |
Apr 14, 2023 | 25.47 | 25.61 | 25.38 | 25.54 | 572,142 | -0.13(-0.50%) |
Apr 13, 2023 | 25.51 | 25.86 | 25.30 | 25.67 | 346,639 | +0.10(+0.40%) |
Apr 12, 2023 | 25.96 | 25.99 | 25.57 | 25.57 | 555,012 | -0.17(-0.64%) |
Apr 11, 2023 | 25.55 | 25.93 | 25.48 | 25.73 | 509,981 | +0.11(+0.43%) |
Apr 10, 2023 | 25.81 | 25.81 | 25.38 | 25.62 | 476,954 | -0.26(-0.99%) |
Apr 06, 2023 | 25.86 | 26.07 | 25.56 | 25.88 | 679,453 | +0.03(+0.11%) |
Apr 05, 2023 | 25.90 | 26.32 | 25.59 | 25.85 | 896,424 | -0.03(-0.11%) |
Apr 04, 2023 | 26.33 | 26.41 | 25.42 | 25.88 | 974,915 | -0.37(-1.40%) |
Apr 03, 2023 | 27.38 | 27.40 | 25.71 | 26.25 | 912,735 | -0.92(-3.38%) |
Mar 31, 2023 | 26.78 | 27.27 | 26.75 | 27.17 | 850,271 | +0.48(+1.79%) |
Mar 30, 2023 | 26.31 | 26.72 | 26.27 | 26.69 | 748,271 | +0.67(+2.58%) |
Mar 29, 2023 | 25.66 | 26.03 | 25.23 | 26.02 | 406,009 | +0.50(+1.94%) |
Mar 28, 2023 | 25.78 | 25.96 | 25.42 | 25.52 | 642,555 | -0.28(-1.10%) |
Mar 27, 2023 | 25.42 | 25.97 | 25.23 | 25.81 | 539,172 | +0.61(+2.41%) |
Mar 24, 2023 | 24.56 | 25.21 | 24.52 | 25.20 | 442,590 | +0.46(+1.86%) |
Mar 23, 2023 | 25.06 | 25.47 | 24.71 | 24.74 | 708,932 | -0.08(-0.33%) |
Mar 22, 2023 | 25.24 | 25.50 | 24.82 | 24.82 | 893,721 | -0.51(-2.00%) |
Mar 21, 2023 | 25.17 | 25.45 | 25.06 | 25.33 | 395,452 | +0.32(+1.29%) |
Mar 20, 2023 | 24.88 | 25.21 | 24.62 | 25.01 | 544,393 | +0.15(+0.59%) |
Mar 17, 2023 | 24.87 | 24.93 | 24.44 | 24.86 | 688,060 | -0.25(-0.99%) |
Mar 16, 2023 | 25.04 | 25.27 | 24.60 | 25.11 | 813,222 | -0.16(-0.62%) |
Mar 15, 2023 | 25.29 | 25.29 | 24.79 | 25.27 | 712,162 | -0.28(-1.12%) |
Mar 14, 2023 | 25.39 | 26.01 | 25.39 | 25.55 | 589,797 | +0.23(+0.91%) |
Mar 13, 2023 | 24.53 | 26.18 | 24.53 | 25.32 | 798,530 | +0.60(+2.44%) |
Mar 10, 2023 | 25.44 | 25.48 | 24.43 | 24.72 | 940,314 | -0.75(-2.95%) |
Mar 09, 2023 | 26.06 | 26.40 | 25.44 | 25.47 | 542,376 | -0.63(-2.42%) |
Mar 08, 2023 | 26.03 | 26.45 | 25.79 | 26.10 | 775,752 | +0.71(+2.81%) |
Mar 07, 2023 | 25.67 | 25.77 | 25.31 | 25.39 | 515,838 | -0.33(-1.30%) |
Mar 06, 2023 | 25.88 | 26.28 | 25.60 | 25.72 | 795,983 | -0.18(-0.70%) |
Mar 03, 2023 | 24.46 | 25.91 | 24.36 | 25.90 | 1,424,741 | +1.66(+6.86%) |
Mar 02, 2023 | 24.11 | 24.34 | 23.64 | 24.24 | 931,812 | -0.12(-0.48%) |
Mar 01, 2023 | 24.50 | 25.88 | 23.60 | 24.36 | 1,268,021 | -0.60(-2.39%) |
Feb 28, 2023 | 24.46 | 25.41 | 24.45 | 24.95 | 929,071 | +0.45(+1.84%) |
Feb 27, 2023 | 24.70 | 25.26 | 24.49 | 24.50 | 551,565 | -0.05(-0.22%) |
Feb 24, 2023 | 24.41 | 24.63 | 24.19 | 24.56 | 621,047 | -0.12(-0.48%) |
Feb 23, 2023 | 24.64 | 24.91 | 24.11 | 24.67 | 1,035,901 | +0.18(+0.74%) |
Feb 22, 2023 | 24.94 | 25.22 | 24.48 | 24.49 | 1,271,917 | -0.41(-1.63%) |
Feb 21, 2023 | 24.03 | 25.51 | 23.83 | 24.90 | 2,302,949 | +1.47(+6.29%) |
Feb 17, 2023 | 23.42 | 23.53 | 23.30 | 23.43 | 372,717 | -0.01(-0.04%) |
Feb 16, 2023 | 23.71 | 23.75 | 23.27 | 23.43 | 946,458 | -0.46(-1.93%) |
Feb 15, 2023 | 23.54 | 23.91 | 23.43 | 23.90 | 418,915 | +0.33(+1.42%) |
Feb 14, 2023 | 23.77 | 24.03 | 23.44 | 23.56 | 585,547 | -0.28(-1.18%) |
Feb 13, 2023 | 23.69 | 24.08 | 23.64 | 23.84 | 362,930 | +0.15(+0.65%) |
Feb 10, 2023 | 23.82 | 23.82 | 23.57 | 23.69 | 555,501 | +0.01(+0.04%) |
Feb 09, 2023 | 24.28 | 24.41 | 23.55 | 23.68 | 558,330 | -0.52(-2.13%) |
Feb 08, 2023 | 24.36 | 24.48 | 24.09 | 24.19 | 489,489 | -0.15(-0.63%) |
Feb 07, 2023 | 24.15 | 24.38 | 23.96 | 24.35 | 594,595 | +0.05(+0.22%) |
Feb 06, 2023 | 24.31 | 24.47 | 24.09 | 24.29 | 494,058 | -0.11(-0.44%) |
Feb 03, 2023 | 24.55 | 24.66 | 24.13 | 24.40 | 487,686 | -0.43(-1.71%) |
Feb 02, 2023 | 24.78 | 25.11 | 24.65 | 24.83 | 611,409 | +0.22(+0.88%) |