Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.83 | 27.01 | 26.79 | 26.98 | 9,325 | -0.01(-0.04%) |
Apr 27, 2023 | 26.82 | 26.99 | 26.74 | 26.99 | 7,154 | +0.30(+1.13%) |
Apr 26, 2023 | 26.81 | 26.83 | 26.63 | 26.69 | 11,302 | -0.01(-0.04%) |
Apr 25, 2023 | 26.90 | 26.90 | 26.68 | 26.70 | 17,102 | -0.41(-1.51%) |
Apr 24, 2023 | 27.08 | 27.12 | 27.02 | 27.11 | 15,095 | +0.12(+0.44%) |
Apr 21, 2023 | 26.77 | 27.01 | 26.77 | 26.99 | 10,034 | +0.21(+0.78%) |
Apr 20, 2023 | 28.13 | 28.13 | 26.75 | 26.78 | 12,231 | -0.04(-0.16%) |
Apr 19, 2023 | 26.76 | 26.82 | 26.76 | 26.82 | 7,095 | -0.06(-0.22%) |
Apr 18, 2023 | 26.83 | 26.88 | 26.79 | 26.88 | 16,268 | +0.18(+0.66%) |
Apr 17, 2023 | 26.68 | 26.71 | 26.59 | 26.71 | 16,129 | -0.10(-0.36%) |
Apr 14, 2023 | 26.85 | 26.92 | 26.74 | 26.80 | 40,190 | -0.05(-0.18%) |
Apr 13, 2023 | 26.79 | 26.88 | 26.79 | 26.85 | 1,925 | +0.35(+1.32%) |
Apr 12, 2023 | 26.60 | 26.64 | 26.44 | 26.50 | 5,284 | +0.21(+0.82%) |
Apr 11, 2023 | 26.30 | 26.34 | 26.26 | 26.29 | 8,058 | +0.08(+0.30%) |
Apr 10, 2023 | 26.07 | 26.21 | 26.07 | 26.21 | 7,374 | -0.01(-0.04%) |
Apr 06, 2023 | 26.15 | 26.29 | 26.15 | 26.22 | 5,004 | +0.21(+0.82%) |
Apr 05, 2023 | 26.05 | 26.07 | 25.95 | 26.01 | 4,494 | -0.11(-0.43%) |
Apr 04, 2023 | 26.21 | 26.21 | 26.06 | 26.12 | 2,715 | +0.02(+0.08%) |
Apr 03, 2023 | 25.98 | 26.10 | 25.96 | 26.10 | 12,449 | +0.22(+0.83%) |
Mar 31, 2023 | 25.99 | 26.00 | 25.86 | 25.88 | 10,941 | +0.07(+0.27%) |
Mar 30, 2023 | 25.83 | 25.83 | 25.74 | 25.81 | 5,077 | +0.38(+1.49%) |
Mar 29, 2023 | 25.41 | 25.43 | 25.29 | 25.43 | 14,461 | +0.39(+1.56%) |
Mar 28, 2023 | 25.02 | 25.10 | 24.97 | 25.04 | 6,288 | +0.00(+0.01%) |
Mar 27, 2023 | 25.01 | 25.09 | 24.90 | 25.04 | 7,216 | +0.29(+1.17%) |
Mar 24, 2023 | 24.56 | 24.76 | 24.50 | 24.75 | 6,972 | -0.15(-0.59%) |
Mar 23, 2023 | 25.16 | 25.31 | 24.89 | 24.89 | 16,622 | -0.08(-0.31%) |
Mar 22, 2023 | 25.15 | 25.31 | 24.97 | 24.97 | 11,964 | -0.09(-0.37%) |
Mar 21, 2023 | 25.00 | 25.06 | 24.95 | 25.06 | 8,243 | +0.48(+1.96%) |
Mar 20, 2023 | 24.44 | 24.66 | 24.44 | 24.58 | 5,016 | +0.44(+1.83%) |
Mar 17, 2023 | 24.14 | 24.19 | 24.04 | 24.14 | 45,553 | -0.34(-1.37%) |
Mar 16, 2023 | 24.22 | 24.47 | 24.22 | 24.47 | 2,359 | +0.36(+1.48%) |
Mar 15, 2023 | 23.92 | 24.19 | 23.81 | 24.12 | 14,587 | -0.90(-3.61%) |
Mar 14, 2023 | 24.96 | 25.05 | 24.89 | 25.02 | 34,931 | +0.43(+1.73%) |
Mar 13, 2023 | 24.49 | 24.81 | 24.46 | 24.59 | 11,711 | -0.17(-0.70%) |
Mar 10, 2023 | 24.95 | 25.11 | 24.77 | 24.77 | 14,415 | -0.19(-0.75%) |
Mar 09, 2023 | 25.20 | 25.21 | 24.95 | 24.95 | 11,285 | -0.23(-0.92%) |
Mar 08, 2023 | 25.24 | 25.25 | 25.10 | 25.18 | 11,240 | +0.07(+0.28%) |
Mar 07, 2023 | 25.33 | 25.40 | 25.11 | 25.11 | 4,475 | -0.51(-2.00%) |
Mar 06, 2023 | 25.67 | 25.73 | 25.58 | 25.63 | 15,052 | +0.03(+0.12%) |
Mar 03, 2023 | 25.42 | 25.63 | 25.41 | 25.60 | 15,586 | +0.30(+1.20%) |
Mar 02, 2023 | 25.22 | 25.29 | 25.12 | 25.29 | 5,879 | +0.05(+0.22%) |
Mar 01, 2023 | 25.35 | 25.35 | 25.19 | 25.24 | 42,429 | +0.12(+0.48%) |
Feb 28, 2023 | 25.31 | 25.31 | 25.10 | 25.12 | 9,736 | -0.21(-0.82%) |
Feb 27, 2023 | 25.38 | 25.41 | 25.30 | 25.32 | 22,626 | +0.34(+1.35%) |
Feb 24, 2023 | 25.02 | 25.02 | 24.90 | 24.99 | 7,798 | -0.44(-1.71%) |
Feb 23, 2023 | 25.41 | 25.45 | 25.25 | 25.42 | 6,915 | +0.15(+0.61%) |
Feb 22, 2023 | 25.43 | 25.45 | 25.27 | 25.27 | 9,018 | -0.18(-0.69%) |
Feb 21, 2023 | 25.59 | 25.60 | 25.44 | 25.44 | 53,399 | -0.25(-0.97%) |
Feb 17, 2023 | 25.60 | 25.74 | 25.60 | 25.69 | 12,782 | +0.14(+0.53%) |
Feb 16, 2023 | 25.49 | 25.74 | 25.49 | 25.56 | 11,325 | -0.15(-0.57%) |
Feb 15, 2023 | 25.53 | 25.70 | 25.53 | 25.70 | 7,406 | -0.07(-0.26%) |
Feb 14, 2023 | 25.56 | 25.77 | 25.54 | 25.77 | 16,796 | +0.15(+0.58%) |
Feb 13, 2023 | 25.41 | 25.64 | 25.41 | 25.62 | 4,762 | +0.35(+1.38%) |
Feb 10, 2023 | 25.29 | 25.29 | 25.16 | 25.28 | 7,147 | -0.20(-0.79%) |
Feb 09, 2023 | 25.76 | 25.76 | 25.48 | 25.48 | 4,117 | +0.07(+0.26%) |
Feb 08, 2023 | 25.56 | 25.56 | 25.36 | 25.41 | 20,705 | -0.11(-0.44%) |
Feb 07, 2023 | 25.21 | 25.57 | 25.19 | 25.52 | 7,316 | +0.18(+0.70%) |
Feb 06, 2023 | 25.40 | 25.40 | 25.27 | 25.35 | 6,581 | -0.26(-1.02%) |
Feb 03, 2023 | 25.60 | 25.84 | 25.58 | 25.61 | 16,896 | -0.26(-1.00%) |
Feb 02, 2023 | 25.93 | 25.93 | 25.69 | 25.87 | 15,718 | +0.07(+0.26%) |