Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.62 | 25.57 | 24.60 | 25.33 | 718,669 | +0.63(+2.55%) |
Apr 27, 2023 | 24.27 | 24.84 | 24.21 | 24.70 | 418,548 | +0.61(+2.53%) |
Apr 26, 2023 | 24.17 | 24.34 | 23.94 | 24.09 | 406,685 | -0.10(-0.41%) |
Apr 25, 2023 | 24.63 | 24.63 | 24.11 | 24.19 | 500,162 | -0.64(-2.58%) |
Apr 24, 2023 | 25.67 | 25.84 | 24.75 | 24.83 | 475,489 | -0.78(-3.05%) |
Apr 21, 2023 | 25.73 | 25.89 | 25.56 | 25.61 | 331,766 | -0.03(-0.12%) |
Apr 20, 2023 | 25.67 | 25.88 | 25.55 | 25.64 | 260,398 | -0.22(-0.85%) |
Apr 19, 2023 | 25.88 | 25.98 | 25.72 | 25.86 | 221,795 | -0.21(-0.81%) |
Apr 18, 2023 | 26.26 | 26.44 | 25.79 | 26.07 | 496,275 | -0.16(-0.61%) |
Apr 17, 2023 | 26.08 | 26.32 | 25.82 | 26.23 | 411,497 | +0.14(+0.54%) |
Apr 14, 2023 | 25.92 | 26.17 | 25.41 | 26.09 | 508,837 | +0.20(+0.77%) |
Apr 13, 2023 | 25.78 | 25.91 | 25.55 | 25.89 | 375,308 | +0.25(+0.98%) |
Apr 12, 2023 | 26.55 | 26.55 | 25.50 | 25.64 | 381,830 | -0.73(-2.77%) |
Apr 11, 2023 | 26.11 | 26.53 | 26.08 | 26.37 | 278,319 | +0.25(+0.96%) |
Apr 10, 2023 | 25.96 | 26.75 | 25.70 | 26.12 | 463,607 | +0.06(+0.23%) |
Apr 06, 2023 | 25.95 | 26.17 | 25.65 | 26.06 | 457,742 | +0.16(+0.62%) |
Apr 05, 2023 | 26.05 | 26.09 | 25.68 | 25.90 | 465,843 | -0.28(-1.07%) |
Apr 04, 2023 | 26.59 | 26.78 | 25.97 | 26.18 | 550,269 | -0.35(-1.32%) |
Apr 03, 2023 | 26.82 | 27.11 | 26.21 | 26.53 | 494,455 | -0.45(-1.67%) |
Mar 31, 2023 | 26.43 | 27.07 | 26.34 | 26.98 | 1,992,758 | +0.66(+2.51%) |
Mar 30, 2023 | 26.44 | 26.54 | 26.26 | 26.32 | 382,286 | +0.08(+0.30%) |
Mar 29, 2023 | 26.06 | 26.41 | 25.92 | 26.24 | 565,184 | +0.31(+1.20%) |
Mar 28, 2023 | 26.06 | 26.09 | 25.72 | 25.93 | 725,854 | -0.33(-1.26%) |
Mar 27, 2023 | 25.41 | 26.33 | 25.40 | 26.26 | 539,618 | +0.99(+3.92%) |
Mar 24, 2023 | 24.66 | 25.33 | 24.66 | 25.27 | 1,420,778 | +0.31(+1.24%) |
Mar 23, 2023 | 25.64 | 26.03 | 24.94 | 24.96 | 967,108 | -0.61(-2.39%) |
Mar 22, 2023 | 26.14 | 26.41 | 25.55 | 25.57 | 898,266 | -0.63(-2.40%) |
Mar 21, 2023 | 26.40 | 26.57 | 25.79 | 26.20 | 863,190 | +0.05(+0.19%) |
Mar 20, 2023 | 26.99 | 27.16 | 26.08 | 26.15 | 1,190,377 | -0.79(-2.93%) |
Mar 17, 2023 | 25.65 | 27.27 | 25.64 | 26.94 | 3,891,489 | +1.16(+4.50%) |
Mar 16, 2023 | 22.44 | 26.50 | 22.33 | 25.78 | 3,411,562 | +3.08(+13.57%) |
Mar 15, 2023 | 22.92 | 23.18 | 22.54 | 22.70 | 918,091 | -0.78(-3.32%) |
Mar 14, 2023 | 23.51 | 23.80 | 23.14 | 23.48 | 777,957 | +0.50(+2.18%) |
Mar 13, 2023 | 23.45 | 23.71 | 22.95 | 22.98 | 812,644 | -0.78(-3.28%) |
Mar 10, 2023 | 24.50 | 24.52 | 23.51 | 23.76 | 685,049 | -0.92(-3.73%) |
Mar 09, 2023 | 25.47 | 25.52 | 24.64 | 24.68 | 600,456 | -0.81(-3.18%) |
Mar 08, 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 447,741 | +0.29(+1.15%) |
Mar 07, 2023 | 25.71 | 25.80 | 25.06 | 25.20 | 490,481 | -0.47(-1.83%) |
Mar 06, 2023 | 25.85 | 26.11 | 25.57 | 25.67 | 419,309 | -0.20(-0.77%) |
Mar 03, 2023 | 26.29 | 26.29 | 25.85 | 25.87 | 748,280 | -0.13(-0.50%) |
Mar 02, 2023 | 26.04 | 26.21 | 25.60 | 26.00 | 961,147 | +0.20(+0.78%) |
Mar 01, 2023 | 26.42 | 27.23 | 25.37 | 25.80 | 781,987 | -0.05(-0.19%) |
Feb 28, 2023 | 25.95 | 26.20 | 25.84 | 25.85 | 739,527 | -0.22(-0.84%) |
Feb 27, 2023 | 26.26 | 26.39 | 26.01 | 26.07 | 696,367 | -0.03(-0.11%) |
Feb 24, 2023 | 25.72 | 26.20 | 25.70 | 26.10 | 616,001 | -0.05(-0.19%) |
Feb 23, 2023 | 26.28 | 26.48 | 25.80 | 26.15 | 620,824 | +0.08(+0.31%) |
Feb 22, 2023 | 25.81 | 26.09 | 25.70 | 26.07 | 666,037 | +0.34(+1.32%) |
Feb 21, 2023 | 25.69 | 26.00 | 25.50 | 25.73 | 663,136 | -0.26(-1.00%) |
Feb 17, 2023 | 26.54 | 26.54 | 25.87 | 25.99 | 820,299 | -0.60(-2.26%) |
Feb 16, 2023 | 26.60 | 26.89 | 26.50 | 26.59 | 367,945 | -0.37(-1.37%) |
Feb 15, 2023 | 26.62 | 27.18 | 26.50 | 26.96 | 323,849 | +0.13(+0.48%) |
Feb 14, 2023 | 27.18 | 27.48 | 26.80 | 26.83 | 434,184 | -0.40(-1.47%) |
Feb 13, 2023 | 27.48 | 27.48 | 27.03 | 27.23 | 371,371 | -0.18(-0.66%) |
Feb 10, 2023 | 27.22 | 27.50 | 27.01 | 27.41 | 319,511 | +0.11(+0.40%) |
Feb 09, 2023 | 28.14 | 28.25 | 27.23 | 27.30 | 490,755 | -0.55(-1.97%) |
Feb 08, 2023 | 28.55 | 28.62 | 27.71 | 27.85 | 438,839 | -0.92(-3.20%) |
Feb 07, 2023 | 27.85 | 28.83 | 27.85 | 28.77 | 556,723 | +0.82(+2.93%) |
Feb 06, 2023 | 27.94 | 28.22 | 27.83 | 27.95 | 444,987 | -0.21(-0.75%) |
Feb 03, 2023 | 28.15 | 28.51 | 28.10 | 28.16 | 604,452 | -0.28(-0.98%) |
Feb 02, 2023 | 28.48 | 28.90 | 28.32 | 28.44 | 807,271 | +0.24(+0.85%) |