Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.44 | 24.68 | 24.44 | 24.68 | 3,937 | +0.19(+0.77%) |
Apr 27, 2023 | 24.42 | 24.49 | 24.42 | 24.49 | 931 | +0.26(+1.08%) |
Apr 26, 2023 | 24.38 | 24.42 | 24.21 | 24.23 | 1,698 | -0.19(-0.79%) |
Apr 25, 2023 | 24.66 | 24.66 | 24.42 | 24.42 | 5,503 | -0.51(-2.05%) |
Apr 24, 2023 | 24.79 | 24.97 | 24.77 | 24.94 | 1,342 | -0.07(-0.29%) |
Apr 21, 2023 | 24.97 | 25.01 | 24.94 | 25.01 | 1,783 | -0.02(-0.08%) |
Apr 20, 2023 | 25.02 | 25.06 | 24.89 | 25.03 | 3,601 | -0.05(-0.20%) |
Apr 19, 2023 | 24.98 | 25.15 | 24.98 | 25.08 | 9,443 | -0.18(-0.71%) |
Apr 18, 2023 | 25.39 | 25.39 | 25.22 | 25.26 | 3,501 | +0.05(+0.20%) |
Apr 17, 2023 | 24.99 | 25.21 | 24.99 | 25.21 | 6,000 | +0.23(+0.91%) |
Apr 14, 2023 | 25.02 | 25.02 | 24.84 | 24.98 | 968 | -0.11(-0.43%) |
Apr 13, 2023 | 25.04 | 25.15 | 25.04 | 25.09 | 3,493 | +0.23(+0.94%) |
Apr 12, 2023 | 25.16 | 25.16 | 24.85 | 24.85 | 7,551 | -0.22(-0.89%) |
Apr 11, 2023 | 25.14 | 25.17 | 25.07 | 25.08 | 3,960 | -0.03(-0.11%) |
Apr 10, 2023 | 24.75 | 25.11 | 24.75 | 25.11 | 2,508 | +0.20(+0.80%) |
Apr 06, 2023 | 24.57 | 24.91 | 24.57 | 24.91 | 9,379 | +0.15(+0.60%) |
Apr 05, 2023 | 24.88 | 24.94 | 24.66 | 24.76 | 3,369 | -0.27(-1.07%) |
Apr 04, 2023 | 25.24 | 25.25 | 25.03 | 25.03 | 6,850 | -0.32(-1.25%) |
Apr 03, 2023 | 25.34 | 25.35 | 25.18 | 25.34 | 9,677 | -0.08(-0.31%) |
Mar 31, 2023 | 25.06 | 25.43 | 25.06 | 25.42 | 3,721 | +0.36(+1.42%) |
Mar 30, 2023 | 25.16 | 25.16 | 24.94 | 25.07 | 5,569 | +0.13(+0.52%) |
Mar 29, 2023 | 24.73 | 24.94 | 24.70 | 24.94 | 4,287 | +0.38(+1.53%) |
Mar 28, 2023 | 24.54 | 24.59 | 24.47 | 24.56 | 6,888 | -0.07(-0.28%) |
Mar 27, 2023 | 24.61 | 24.70 | 24.57 | 24.63 | 3,833 | +0.17(+0.69%) |
Mar 24, 2023 | 24.27 | 24.46 | 24.21 | 24.46 | 1,418 | -0.14(-0.56%) |
Mar 23, 2023 | 24.58 | 24.90 | 24.36 | 24.60 | 2,834 | +0.28(+1.14%) |
Mar 22, 2023 | 24.72 | 24.85 | 24.32 | 24.32 | 5,950 | -0.60(-2.42%) |
Mar 21, 2023 | 24.76 | 24.93 | 24.76 | 24.93 | 3,537 | +0.49(+1.99%) |
Mar 20, 2023 | 24.17 | 24.50 | 24.17 | 24.44 | 1,845 | +0.25(+1.02%) |
Mar 17, 2023 | 24.11 | 24.26 | 24.11 | 24.19 | 12,122 | -0.36(-1.45%) |
Mar 16, 2023 | 24.42 | 24.55 | 24.42 | 24.55 | 1,345 | +0.42(+1.72%) |
Mar 15, 2023 | 24.01 | 24.13 | 24.00 | 24.13 | 2,561 | -0.28(-1.14%) |
Mar 14, 2023 | 24.53 | 24.57 | 24.36 | 24.41 | 4,786 | +0.22(+0.90%) |
Mar 13, 2023 | 23.99 | 24.33 | 23.92 | 24.19 | 4,329 | -0.08(-0.33%) |
Mar 10, 2023 | 24.75 | 24.75 | 24.17 | 24.27 | 3,875 | -0.47(-1.89%) |
Mar 09, 2023 | 25.37 | 25.37 | 24.74 | 24.74 | 1,717 | -0.67(-2.65%) |
Mar 08, 2023 | 25.27 | 25.41 | 25.27 | 25.41 | 4,967 | +0.13(+0.51%) |
Mar 07, 2023 | 25.60 | 25.60 | 25.28 | 25.28 | 6,256 | -0.26(-1.01%) |
Mar 06, 2023 | 25.74 | 25.84 | 25.54 | 25.54 | 8,364 | -0.19(-0.73%) |
Mar 03, 2023 | 25.40 | 25.77 | 25.40 | 25.73 | 4,905 | +0.36(+1.42%) |
Mar 02, 2023 | 24.95 | 25.38 | 24.95 | 25.37 | 723 | +0.17(+0.69%) |
Mar 01, 2023 | 25.21 | 25.21 | 25.15 | 25.20 | 2,967 | +0.16(+0.63%) |
Feb 28, 2023 | 25.20 | 25.23 | 25.04 | 25.04 | 2,611 | -0.10(-0.39%) |
Feb 27, 2023 | 25.19 | 25.20 | 25.09 | 25.14 | 4,141 | +0.08(+0.32%) |
Feb 24, 2023 | 24.98 | 25.12 | 24.96 | 25.06 | 12,857 | -0.39(-1.52%) |
Feb 23, 2023 | 25.42 | 25.47 | 25.24 | 25.44 | 5,760 | +0.14(+0.56%) |
Feb 22, 2023 | 25.33 | 25.38 | 25.30 | 25.30 | 1,702 | -0.06(-0.24%) |
Feb 21, 2023 | 25.70 | 25.70 | 25.33 | 25.36 | 1,012 | -0.62(-2.40%) |
Feb 17, 2023 | 26.15 | 26.15 | 25.90 | 25.99 | 5,103 | -0.24(-0.91%) |
Feb 16, 2023 | 26.41 | 26.46 | 26.22 | 26.23 | 2,743 | -0.47(-1.78%) |
Feb 15, 2023 | 26.37 | 26.71 | 26.37 | 26.70 | 3,901 | +0.39(+1.50%) |
Feb 14, 2023 | 26.31 | 26.31 | 26.14 | 26.31 | 665 | +0.14(+0.54%) |
Feb 13, 2023 | 25.98 | 26.17 | 25.98 | 26.17 | 2,613 | +0.34(+1.30%) |
Feb 10, 2023 | 25.90 | 25.90 | 25.75 | 25.83 | 2,613 | -0.20(-0.78%) |
Feb 09, 2023 | 26.52 | 26.52 | 26.03 | 26.03 | 13,687 | -0.15(-0.59%) |
Feb 08, 2023 | 26.41 | 26.41 | 26.17 | 26.18 | 4,313 | -0.30(-1.12%) |
Feb 07, 2023 | 26.04 | 26.53 | 26.04 | 26.48 | 1,967 | +0.43(+1.63%) |
Feb 06, 2023 | 26.21 | 26.23 | 26.06 | 26.06 | 2,582 | -0.26(-1.00%) |
Feb 03, 2023 | 26.45 | 26.63 | 26.29 | 26.32 | 14,314 | -0.51(-1.90%) |
Feb 02, 2023 | 26.67 | 26.92 | 26.62 | 26.83 | 20,241 | +0.34(+1.27%) |