Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.68 | 24.90 | 24.63 | 24.86 | 53,201 | -0.03(-0.12%) |
Apr 27, 2023 | 24.79 | 24.91 | 24.70 | 24.89 | 47,866 | -0.07(-0.28%) |
Apr 26, 2023 | 25.15 | 25.49 | 24.93 | 24.96 | 78,798 | +0.26(+1.05%) |
Apr 25, 2023 | 24.75 | 24.96 | 24.53 | 24.70 | 108,561 | +0.26(+1.06%) |
Apr 24, 2023 | 24.28 | 24.52 | 24.26 | 24.44 | 64,194 | +0.15(+0.62%) |
Apr 21, 2023 | 24.57 | 24.58 | 24.25 | 24.29 | 106,410 | +0.07(+0.31%) |
Apr 20, 2023 | 24.43 | 24.44 | 24.18 | 24.22 | 58,550 | -0.06(-0.26%) |
Apr 19, 2023 | 24.51 | 24.56 | 24.18 | 24.28 | 71,600 | +0.28(+1.17%) |
Apr 18, 2023 | 23.78 | 24.06 | 23.77 | 24.00 | 131,316 | +0.31(+1.31%) |
Apr 17, 2023 | 23.64 | 23.73 | 23.57 | 23.69 | 99,856 | +0.18(+0.77%) |
Apr 14, 2023 | 23.64 | 23.71 | 23.43 | 23.51 | 68,807 | +0.12(+0.50%) |
Apr 13, 2023 | 23.13 | 23.42 | 23.13 | 23.39 | 107,413 | -0.17(-0.71%) |
Apr 12, 2023 | 23.50 | 23.65 | 23.48 | 23.56 | 113,020 | -0.07(-0.30%) |
Apr 11, 2023 | 23.80 | 23.86 | 23.60 | 23.63 | 154,812 | -0.03(-0.13%) |
Apr 10, 2023 | 23.84 | 24.44 | 22.61 | 23.66 | 76,547 | -0.08(-0.34%) |
Apr 06, 2023 | 23.62 | 23.78 | 23.62 | 23.74 | 50,538 | +0.38(+1.63%) |
Apr 05, 2023 | 23.43 | 23.45 | 23.32 | 23.36 | 54,164 | -0.18(-0.74%) |
Apr 04, 2023 | 23.77 | 23.80 | 23.51 | 23.54 | 74,019 | -0.21(-0.88%) |
Apr 03, 2023 | 23.57 | 23.84 | 23.57 | 23.75 | 114,136 | +0.66(+2.86%) |
Mar 31, 2023 | 23.60 | 23.60 | 23.06 | 23.09 | 82,193 | -0.61(-2.59%) |
Mar 30, 2023 | 23.61 | 23.70 | 23.60 | 23.70 | 62,067 | +0.17(+0.72%) |
Mar 29, 2023 | 23.51 | 23.60 | 23.48 | 23.53 | 46,564 | +0.13(+0.56%) |
Mar 28, 2023 | 23.55 | 23.55 | 23.34 | 23.40 | 98,044 | -0.04(-0.17%) |
Mar 27, 2023 | 23.38 | 23.46 | 23.32 | 23.44 | 61,978 | +0.31(+1.34%) |
Mar 24, 2023 | 23.19 | 23.26 | 23.10 | 23.13 | 72,572 | +0.06(+0.28%) |
Mar 23, 2023 | 23.65 | 23.65 | 23.00 | 23.07 | 55,876 | -0.36(-1.56%) |
Mar 22, 2023 | 23.53 | 23.74 | 23.43 | 23.43 | 100,210 | -0.24(-1.01%) |
Mar 21, 2023 | 23.64 | 23.72 | 23.58 | 23.67 | 87,644 | +0.13(+0.55%) |
Mar 20, 2023 | 23.26 | 23.59 | 23.23 | 23.54 | 119,665 | +0.53(+2.30%) |
Mar 17, 2023 | 22.92 | 23.14 | 22.81 | 23.01 | 111,884 | +0.22(+0.97%) |
Mar 16, 2023 | 22.86 | 22.90 | 22.66 | 22.79 | 133,511 | -0.20(-0.87%) |
Mar 15, 2023 | 23.14 | 23.26 | 22.69 | 22.99 | 83,408 | -0.47(-2.00%) |
Mar 14, 2023 | 23.33 | 23.46 | 23.19 | 23.46 | 81,189 | -0.07(-0.30%) |
Mar 13, 2023 | 23.82 | 23.88 | 23.47 | 23.53 | 72,995 | -0.40(-1.67%) |
Mar 10, 2023 | 23.95 | 24.23 | 23.84 | 23.93 | 91,269 | +0.05(+0.21%) |
Mar 09, 2023 | 24.14 | 24.14 | 23.85 | 23.88 | 48,517 | -0.07(-0.29%) |
Mar 08, 2023 | 23.82 | 23.96 | 23.82 | 23.95 | 73,055 | +0.09(+0.38%) |
Mar 07, 2023 | 24.00 | 24.17 | 23.46 | 23.86 | 71,113 | -0.24(-1.00%) |
Mar 06, 2023 | 24.33 | 24.33 | 23.97 | 24.10 | 133,688 | -0.30(-1.23%) |
Mar 03, 2023 | 24.23 | 24.40 | 24.01 | 24.40 | 218,119 | +0.06(+0.25%) |
Mar 02, 2023 | 24.20 | 24.34 | 24.10 | 24.34 | 198,805 | +0.14(+0.58%) |
Mar 01, 2023 | 24.43 | 24.59 | 24.19 | 24.20 | 361,842 | -0.07(-0.29%) |
Feb 28, 2023 | 24.77 | 24.77 | 24.27 | 24.27 | 96,638 | -0.75(-3.00%) |
Feb 27, 2023 | 24.97 | 25.09 | 24.96 | 25.02 | 98,572 | +0.07(+0.28%) |
Feb 24, 2023 | 24.82 | 24.95 | 24.77 | 24.95 | 94,839 | +0.12(+0.48%) |
Feb 23, 2023 | 24.84 | 24.94 | 24.75 | 24.83 | 90,512 | -0.07(-0.28%) |
Feb 22, 2023 | 25.01 | 25.04 | 24.86 | 24.90 | 64,368 | -0.19(-0.76%) |
Feb 21, 2023 | 24.87 | 25.13 | 24.86 | 25.09 | 159,357 | +0.10(+0.40%) |
Feb 17, 2023 | 24.20 | 24.99 | 23.91 | 24.99 | 105,482 | +0.83(+3.44%) |
Feb 16, 2023 | 24.30 | 24.30 | 24.08 | 24.16 | 64,107 | -0.94(-3.75%) |
Feb 15, 2023 | 25.00 | 25.12 | 24.92 | 25.10 | 63,906 | +0.07(+0.28%) |
Feb 14, 2023 | 25.03 | 25.17 | 24.92 | 25.03 | 57,104 | -0.09(-0.34%) |
Feb 13, 2023 | 25.00 | 25.14 | 24.98 | 25.12 | 50,701 | +0.31(+1.23%) |
Feb 10, 2023 | 24.98 | 24.98 | 24.77 | 24.81 | 28,772 | +0.24(+0.98%) |
Feb 09, 2023 | 24.51 | 24.73 | 24.50 | 24.57 | 647,605 | -0.10(-0.40%) |
Feb 08, 2023 | 24.65 | 24.74 | 24.46 | 24.67 | 124,072 | -0.09(-0.37%) |
Feb 07, 2023 | 24.50 | 24.78 | 24.46 | 24.76 | 1,907,215 | -0.09(-0.36%) |
Feb 06, 2023 | 24.85 | 24.95 | 24.77 | 24.85 | 1,799,410 | +0.06(+0.24%) |
Feb 03, 2023 | 24.89 | 24.98 | 24.72 | 24.79 | 697,141 | -0.12(-0.48%) |
Feb 02, 2023 | 25.05 | 25.07 | 24.83 | 24.91 | 244,450 | -0.42(-1.66%) |