Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.70 | 25.97 | 25.66 | 25.96 | 1,003,723 | +0.09(+0.34%) |
Apr 27, 2023 | 25.50 | 25.87 | 25.50 | 25.87 | 1,294,566 | +0.67(+2.67%) |
Apr 26, 2023 | 25.31 | 25.44 | 25.16 | 25.19 | 1,211,160 | -0.07(-0.27%) |
Apr 25, 2023 | 25.49 | 25.52 | 25.14 | 25.26 | 1,044,511 | -0.27(-1.07%) |
Apr 24, 2023 | 25.26 | 25.57 | 25.25 | 25.54 | 880,938 | +0.22(+0.89%) |
Apr 21, 2023 | 25.36 | 25.38 | 25.18 | 25.31 | 699,446 | -0.04(-0.15%) |
Apr 20, 2023 | 25.38 | 25.50 | 25.23 | 25.35 | 990,152 | -0.21(-0.84%) |
Apr 19, 2023 | 25.62 | 25.63 | 25.53 | 25.57 | 643,551 | -0.20(-0.76%) |
Apr 18, 2023 | 25.83 | 25.89 | 25.69 | 25.76 | 770,524 | -0.02(-0.08%) |
Apr 17, 2023 | 25.57 | 25.78 | 25.49 | 25.78 | 1,135,457 | +0.29(+1.15%) |
Apr 14, 2023 | 25.58 | 25.67 | 25.44 | 25.49 | 1,176,406 | -0.46(-1.77%) |
Apr 13, 2023 | 26.00 | 26.01 | 25.78 | 25.95 | 719,085 | +0.13(+0.49%) |
Apr 12, 2023 | 25.96 | 26.05 | 25.74 | 25.82 | 736,527 | -0.08(-0.30%) |
Apr 11, 2023 | 25.93 | 25.98 | 25.87 | 25.90 | 787,464 | +0.16(+0.61%) |
Apr 10, 2023 | 25.44 | 25.76 | 25.44 | 25.74 | 1,591,015 | +0.22(+0.88%) |
Apr 06, 2023 | 25.67 | 25.68 | 25.47 | 25.52 | 816,183 | -0.44(-1.69%) |
Apr 05, 2023 | 26.02 | 26.03 | 25.82 | 25.96 | 867,436 | -0.33(-1.26%) |
Apr 04, 2023 | 26.37 | 26.44 | 26.14 | 26.29 | 1,021,602 | +0.13(+0.49%) |
Apr 03, 2023 | 26.04 | 26.16 | 25.95 | 26.16 | 914,984 | +0.29(+1.13%) |
Mar 31, 2023 | 25.79 | 25.88 | 25.72 | 25.87 | 780,688 | +0.26(+1.03%) |
Mar 30, 2023 | 25.72 | 25.76 | 25.53 | 25.60 | 727,278 | +0.09(+0.34%) |
Mar 29, 2023 | 25.54 | 25.56 | 25.38 | 25.52 | 920,173 | +0.68(+2.75%) |
Mar 28, 2023 | 24.78 | 24.91 | 24.78 | 24.83 | 779,409 | -0.01(-0.04%) |
Mar 27, 2023 | 24.85 | 24.93 | 24.73 | 24.84 | 596,273 | +0.16(+0.66%) |
Mar 24, 2023 | 24.61 | 24.68 | 24.41 | 24.68 | 792,477 | +0.06(+0.23%) |
Mar 23, 2023 | 24.83 | 24.92 | 24.47 | 24.62 | 932,512 | +0.11(+0.43%) |
Mar 22, 2023 | 24.65 | 24.91 | 24.50 | 24.52 | 1,008,073 | +0.00(+0.00%) |
Mar 21, 2023 | 24.54 | 24.60 | 24.39 | 24.52 | 954,607 | +0.27(+1.11%) |
Mar 20, 2023 | 24.05 | 24.35 | 24.03 | 24.25 | 1,664,443 | +0.31(+1.28%) |
Mar 17, 2023 | 24.19 | 24.28 | 23.92 | 23.94 | 1,528,932 | -0.55(-2.24%) |
Mar 16, 2023 | 24.01 | 24.51 | 23.96 | 24.49 | 1,713,018 | +0.59(+2.45%) |
Mar 15, 2023 | 23.97 | 24.00 | 23.62 | 23.90 | 1,375,302 | -0.50(-2.05%) |
Mar 14, 2023 | 24.23 | 24.23 | 24.12 | 24.40 | 1,332,001 | -0.30(-1.21%) |
Mar 13, 2023 | 24.72 | 24.88 | 24.61 | 24.70 | 1,337,667 | -0.52(-2.06%) |
Mar 10, 2023 | 25.43 | 25.55 | 25.09 | 25.22 | 1,129,918 | -0.13(-0.53%) |
Mar 09, 2023 | 25.71 | 25.77 | 25.32 | 25.35 | 1,063,823 | -0.14(-0.56%) |
Mar 08, 2023 | 25.47 | 25.58 | 25.40 | 25.50 | 649,222 | +0.14(+0.57%) |
Mar 07, 2023 | 25.67 | 25.68 | 25.29 | 25.35 | 880,710 | -0.19(-0.75%) |
Mar 06, 2023 | 25.64 | 25.69 | 25.52 | 25.54 | 899,362 | -0.10(-0.37%) |
Mar 03, 2023 | 25.34 | 25.64 | 25.29 | 25.64 | 1,914,130 | +0.59(+2.34%) |
Mar 02, 2023 | 24.82 | 25.06 | 24.80 | 25.05 | 969,387 | -0.12(-0.46%) |
Mar 01, 2023 | 25.24 | 25.35 | 25.13 | 25.17 | 1,190,228 | +0.23(+0.92%) |
Feb 28, 2023 | 24.99 | 25.05 | 24.91 | 24.94 | 961,589 | -0.19(-0.76%) |
Feb 27, 2023 | 25.20 | 25.31 | 25.12 | 25.13 | 1,234,511 | +0.40(+1.63%) |
Feb 24, 2023 | 24.78 | 24.84 | 24.62 | 24.73 | 951,680 | -0.13(-0.54%) |
Feb 23, 2023 | 24.93 | 25.02 | 24.75 | 24.86 | 729,370 | +0.07(+0.27%) |
Feb 22, 2023 | 24.82 | 24.92 | 24.76 | 24.80 | 906,094 | -0.08(-0.31%) |
Feb 21, 2023 | 25.00 | 25.23 | 24.83 | 24.87 | 2,229,797 | +0.35(+1.41%) |
Feb 17, 2023 | 24.39 | 24.55 | 24.30 | 24.53 | 867,007 | +0.22(+0.91%) |
Feb 16, 2023 | 24.21 | 24.46 | 24.13 | 24.31 | 756,786 | +0.09(+0.36%) |
Feb 15, 2023 | 24.09 | 24.26 | 24.07 | 24.22 | 778,066 | +0.02(+0.08%) |
Feb 14, 2023 | 24.15 | 24.29 | 24.05 | 24.20 | 925,884 | -0.23(-0.94%) |
Feb 13, 2023 | 24.25 | 24.44 | 24.18 | 24.43 | 1,095,829 | +0.30(+1.23%) |
Feb 10, 2023 | 23.76 | 24.20 | 23.44 | 24.13 | 1,663,230 | +0.57(+2.40%) |
Feb 09, 2023 | 23.70 | 23.97 | 23.54 | 23.57 | 1,194,120 | +0.12(+0.53%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.40 | 23.44 | 880,087 | -0.43(-1.81%) |
Feb 07, 2023 | 23.63 | 24.00 | 23.53 | 23.87 | 1,037,490 | +0.25(+1.06%) |
Feb 06, 2023 | 23.55 | 23.63 | 23.36 | 23.62 | 1,062,275 | +0.00(+0.00%) |
Feb 03, 2023 | 23.69 | 23.84 | 23.57 | 23.62 | 1,444,949 | -0.57(-2.34%) |
Feb 02, 2023 | 23.96 | 24.30 | 23.90 | 24.19 | 1,158,524 | -0.12(-0.47%) |