Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.88 | 26.14 | 25.83 | 26.13 | 997,002 | +0.09(+0.34%) |
Apr 27, 2023 | 25.67 | 26.05 | 25.67 | 26.04 | 1,285,898 | +0.68(+2.67%) |
Apr 26, 2023 | 25.48 | 25.61 | 25.33 | 25.36 | 1,203,050 | -0.07(-0.27%) |
Apr 25, 2023 | 25.66 | 25.69 | 25.31 | 25.43 | 1,037,517 | -0.28(-1.07%) |
Apr 24, 2023 | 25.43 | 25.74 | 25.42 | 25.71 | 875,039 | +0.23(+0.89%) |
Apr 21, 2023 | 25.53 | 25.55 | 25.34 | 25.48 | 694,762 | -0.04(-0.15%) |
Apr 20, 2023 | 25.55 | 25.67 | 25.40 | 25.52 | 983,522 | -0.22(-0.84%) |
Apr 19, 2023 | 25.80 | 25.80 | 25.70 | 25.74 | 639,241 | -0.20(-0.76%) |
Apr 18, 2023 | 26.00 | 26.07 | 25.87 | 25.93 | 765,365 | -0.02(-0.08%) |
Apr 17, 2023 | 25.74 | 25.95 | 25.66 | 25.95 | 1,127,853 | +0.29(+1.15%) |
Apr 14, 2023 | 25.75 | 25.85 | 25.62 | 25.66 | 1,168,529 | -0.46(-1.77%) |
Apr 13, 2023 | 26.17 | 26.18 | 25.95 | 26.12 | 714,270 | +0.13(+0.49%) |
Apr 12, 2023 | 26.13 | 26.22 | 25.92 | 25.99 | 731,595 | -0.08(-0.30%) |
Apr 11, 2023 | 26.10 | 26.15 | 26.04 | 26.07 | 782,191 | +0.16(+0.61%) |
Apr 10, 2023 | 25.61 | 25.93 | 25.61 | 25.92 | 1,580,361 | +0.23(+0.88%) |
Apr 06, 2023 | 25.85 | 25.86 | 25.64 | 25.69 | 810,717 | -0.44(-1.69%) |
Apr 05, 2023 | 26.19 | 26.21 | 26.00 | 26.13 | 861,627 | -0.33(-1.26%) |
Apr 04, 2023 | 26.54 | 26.62 | 26.32 | 26.47 | 1,014,761 | +0.13(+0.49%) |
Apr 03, 2023 | 26.22 | 26.34 | 26.13 | 26.34 | 908,858 | +0.29(+1.13%) |
Mar 31, 2023 | 25.96 | 26.05 | 25.90 | 26.04 | 775,460 | +0.27(+1.03%) |
Mar 30, 2023 | 25.90 | 25.94 | 25.70 | 25.78 | 722,408 | +0.09(+0.34%) |
Mar 29, 2023 | 25.71 | 25.73 | 25.55 | 25.69 | 914,011 | +0.69(+2.75%) |
Mar 28, 2023 | 24.94 | 25.07 | 24.94 | 25.00 | 774,190 | -0.01(-0.04%) |
Mar 27, 2023 | 25.02 | 25.10 | 24.89 | 25.01 | 592,281 | +0.16(+0.66%) |
Mar 24, 2023 | 24.78 | 24.85 | 24.58 | 24.85 | 787,170 | +0.06(+0.23%) |
Mar 23, 2023 | 25.00 | 25.09 | 24.63 | 24.79 | 926,267 | +0.11(+0.43%) |
Mar 22, 2023 | 24.82 | 25.08 | 24.66 | 24.68 | 1,001,322 | +0.00(+0.00%) |
Mar 21, 2023 | 24.70 | 24.76 | 24.56 | 24.68 | 948,214 | +0.27(+1.11%) |
Mar 20, 2023 | 24.21 | 24.51 | 24.19 | 24.41 | 1,653,298 | +0.31(+1.28%) |
Mar 17, 2023 | 24.35 | 24.44 | 24.08 | 24.10 | 1,518,695 | -0.55(-2.24%) |
Mar 16, 2023 | 24.17 | 24.67 | 24.12 | 24.65 | 1,701,547 | +0.59(+2.45%) |
Mar 15, 2023 | 24.13 | 24.16 | 23.78 | 24.06 | 1,366,093 | -0.50(-2.05%) |
Mar 14, 2023 | 24.39 | 24.39 | 24.29 | 24.57 | 1,323,082 | -0.30(-1.21%) |
Mar 13, 2023 | 24.89 | 25.05 | 24.78 | 24.87 | 1,328,710 | -0.52(-2.06%) |
Mar 10, 2023 | 25.60 | 25.72 | 25.25 | 25.39 | 1,122,352 | -0.14(-0.53%) |
Mar 09, 2023 | 25.88 | 25.94 | 25.49 | 25.52 | 1,056,700 | -0.14(-0.56%) |
Mar 08, 2023 | 25.64 | 25.75 | 25.57 | 25.67 | 644,875 | +0.14(+0.57%) |
Mar 07, 2023 | 25.84 | 25.85 | 25.46 | 25.52 | 874,812 | -0.19(-0.75%) |
Mar 06, 2023 | 25.81 | 25.86 | 25.69 | 25.72 | 893,340 | -0.10(-0.37%) |
Mar 03, 2023 | 25.51 | 25.81 | 25.47 | 25.81 | 1,901,313 | +0.59(+2.34%) |
Mar 02, 2023 | 24.99 | 25.23 | 24.97 | 25.22 | 962,896 | -0.12(-0.46%) |
Mar 01, 2023 | 25.41 | 25.52 | 25.30 | 25.34 | 1,182,258 | +0.23(+0.92%) |
Feb 28, 2023 | 25.16 | 25.22 | 25.07 | 25.11 | 955,150 | -0.19(-0.76%) |
Feb 27, 2023 | 25.37 | 25.48 | 25.29 | 25.30 | 1,226,245 | +0.41(+1.63%) |
Feb 24, 2023 | 24.94 | 25.01 | 24.78 | 24.89 | 945,308 | -0.14(-0.54%) |
Feb 23, 2023 | 25.10 | 25.18 | 24.92 | 25.03 | 724,486 | +0.07(+0.27%) |
Feb 22, 2023 | 24.99 | 25.09 | 24.92 | 24.96 | 900,027 | -0.08(-0.31%) |
Feb 21, 2023 | 25.17 | 25.40 | 25.00 | 25.04 | 2,214,866 | +0.35(+1.41%) |
Feb 17, 2023 | 24.56 | 24.72 | 24.46 | 24.69 | 861,201 | +0.22(+0.91%) |
Feb 16, 2023 | 24.37 | 24.63 | 24.29 | 24.47 | 751,719 | +0.09(+0.36%) |
Feb 15, 2023 | 24.26 | 24.42 | 24.23 | 24.38 | 772,856 | +0.02(+0.08%) |
Feb 14, 2023 | 24.31 | 24.46 | 24.21 | 24.36 | 919,684 | -0.23(-0.94%) |
Feb 13, 2023 | 24.41 | 24.60 | 24.34 | 24.59 | 1,088,491 | +0.30(+1.23%) |
Feb 10, 2023 | 23.92 | 24.37 | 23.60 | 24.30 | 1,652,092 | +0.57(+2.40%) |
Feb 09, 2023 | 23.86 | 24.14 | 23.70 | 23.72 | 1,186,124 | +0.13(+0.53%) |
Feb 08, 2023 | 23.71 | 23.78 | 23.56 | 23.60 | 874,194 | -0.44(-1.81%) |
Feb 07, 2023 | 23.79 | 24.16 | 23.69 | 24.03 | 1,030,543 | +0.25(+1.06%) |
Feb 06, 2023 | 23.71 | 23.79 | 23.52 | 23.78 | 1,055,162 | +0.00(+0.00%) |
Feb 03, 2023 | 23.85 | 24.00 | 23.72 | 23.78 | 1,435,274 | -0.57(-2.34%) |
Feb 02, 2023 | 24.12 | 24.46 | 24.06 | 24.35 | 1,150,766 | -0.12(-0.47%) |