Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.59 | 24.59 | 24.46 | 24.57 | 5,828 | +0.16(+0.66%) |
Apr 27, 2023 | 24.44 | 24.44 | 24.20 | 24.41 | 6,312 | +0.05(+0.23%) |
Apr 26, 2023 | 24.35 | 24.62 | 24.25 | 24.36 | 2,461 | -0.11(-0.47%) |
Apr 25, 2023 | 24.87 | 24.87 | 24.47 | 24.47 | 4,471 | -1.53(-5.88%) |
Apr 24, 2023 | 25.68 | 26.00 | 25.68 | 26.00 | 9,936 | +0.59(+2.32%) |
Apr 21, 2023 | 25.42 | 25.42 | 25.28 | 25.41 | 21,831 | +0.01(+0.04%) |
Apr 20, 2023 | 25.48 | 25.48 | 25.40 | 25.40 | 99,249 | +0.00(+0.00%) |
Apr 19, 2023 | 25.58 | 25.81 | 25.37 | 25.40 | 3,178 | -0.12(-0.49%) |
Apr 18, 2023 | 25.42 | 25.72 | 25.42 | 25.52 | 6,628 | +0.41(+1.65%) |
Apr 17, 2023 | 25.16 | 25.49 | 25.06 | 25.11 | 6,180 | -0.06(-0.24%) |
Apr 14, 2023 | 25.01 | 25.28 | 25.01 | 25.17 | 8,055 | +0.17(+0.68%) |
Apr 13, 2023 | 24.77 | 25.00 | 24.77 | 25.00 | 18,443 | +0.48(+1.96%) |
Apr 12, 2023 | 24.57 | 24.64 | 24.52 | 24.52 | 1,871 | -0.15(-0.61%) |
Apr 11, 2023 | 24.55 | 24.72 | 24.46 | 24.67 | 3,981 | +0.15(+0.61%) |
Apr 10, 2023 | 23.98 | 24.52 | 23.98 | 24.52 | 2,909 | -0.02(-0.08%) |
Apr 06, 2023 | 24.40 | 24.65 | 24.30 | 24.54 | 2,898 | +0.20(+0.82%) |
Apr 05, 2023 | 24.33 | 24.40 | 24.10 | 24.34 | 5,768 | -0.04(-0.16%) |
Apr 04, 2023 | 24.30 | 24.43 | 24.26 | 24.38 | 9,335 | +0.24(+0.99%) |
Apr 03, 2023 | 24.14 | 24.14 | 24.01 | 24.14 | 4,074 | +0.03(+0.12%) |
Mar 31, 2023 | 24.16 | 24.19 | 24.11 | 24.11 | 1,390 | -0.12(-0.47%) |
Mar 30, 2023 | 24.38 | 24.38 | 24.11 | 24.23 | 9,488 | +0.24(+1.00%) |
Mar 29, 2023 | 23.78 | 24.04 | 23.78 | 23.98 | 14,087 | -0.14(-0.58%) |
Mar 28, 2023 | 24.11 | 24.26 | 24.02 | 24.12 | 3,874 | -0.05(-0.23%) |
Mar 27, 2023 | 24.10 | 24.18 | 24.01 | 24.18 | 4,714 | +0.76(+3.25%) |
Mar 24, 2023 | 23.63 | 23.63 | 23.42 | 23.42 | 18,517 | -0.50(-2.09%) |
Mar 23, 2023 | 24.11 | 24.53 | 23.92 | 23.92 | 14,717 | -0.77(-3.12%) |
Mar 22, 2023 | 24.03 | 24.69 | 24.03 | 24.69 | 5,799 | +0.69(+2.88%) |
Mar 21, 2023 | 24.07 | 24.22 | 23.82 | 24.00 | 13,672 | -0.26(-1.07%) |
Mar 20, 2023 | 23.72 | 24.26 | 23.72 | 24.26 | 9,065 | +1.06(+4.57%) |
Mar 17, 2023 | 23.27 | 23.87 | 23.20 | 23.20 | 12,363 | -0.61(-2.54%) |
Mar 16, 2023 | 23.61 | 23.80 | 23.48 | 23.80 | 13,270 | +0.79(+3.46%) |
Mar 15, 2023 | 23.04 | 23.15 | 22.85 | 23.01 | 16,759 | -1.20(-4.98%) |
Mar 14, 2023 | 24.17 | 24.21 | 24.01 | 24.21 | 4,529 | +0.50(+2.09%) |
Mar 13, 2023 | 23.74 | 23.88 | 23.62 | 23.72 | 8,619 | -0.39(-1.62%) |
Mar 10, 2023 | 24.38 | 24.43 | 24.07 | 24.11 | 8,858 | -0.45(-1.81%) |
Mar 09, 2023 | 25.13 | 25.13 | 24.54 | 24.55 | 7,610 | +0.24(+0.99%) |
Mar 08, 2023 | 24.20 | 24.50 | 24.20 | 24.32 | 2,011 | +0.12(+0.48%) |
Mar 07, 2023 | 24.61 | 24.61 | 24.08 | 24.20 | 19,977 | -0.30(-1.22%) |
Mar 06, 2023 | 24.57 | 24.77 | 24.50 | 24.50 | 4,311 | -0.06(-0.24%) |
Mar 03, 2023 | 24.44 | 24.56 | 24.30 | 24.56 | 17,529 | +0.18(+0.74%) |
Mar 02, 2023 | 24.04 | 24.38 | 24.04 | 24.38 | 1,878 | +0.17(+0.70%) |
Mar 01, 2023 | 24.22 | 24.46 | 24.21 | 24.21 | 11,805 | +0.07(+0.29%) |
Feb 28, 2023 | 24.33 | 24.48 | 24.14 | 24.14 | 7,613 | +0.24(+1.00%) |
Feb 27, 2023 | 23.71 | 23.90 | 23.69 | 23.90 | 156,871 | +0.67(+2.88%) |
Feb 24, 2023 | 23.23 | 23.70 | 23.11 | 23.23 | 277,514 | -0.26(-1.11%) |
Feb 23, 2023 | 23.61 | 23.93 | 23.32 | 23.49 | 434,359 | -0.26(-1.09%) |
Feb 22, 2023 | 24.40 | 24.40 | 23.75 | 23.75 | 233,651 | -0.28(-1.18%) |
Feb 21, 2023 | 23.92 | 24.12 | 23.77 | 24.03 | 20,714 | +0.41(+1.75%) |
Feb 17, 2023 | 23.37 | 23.62 | 23.34 | 23.62 | 4,090 | +0.30(+1.29%) |
Feb 16, 2023 | 23.17 | 23.52 | 23.17 | 23.32 | 14,378 | +0.02(+0.09%) |
Feb 15, 2023 | 23.20 | 23.49 | 23.14 | 23.30 | 5,673 | -0.11(-0.47%) |
Feb 14, 2023 | 23.35 | 23.55 | 23.19 | 23.41 | 4,461 | +0.06(+0.24%) |
Feb 13, 2023 | 23.14 | 23.52 | 23.13 | 23.36 | 5,716 | +0.28(+1.19%) |
Feb 10, 2023 | 23.04 | 23.22 | 22.91 | 23.08 | 1,895 | -0.45(-1.90%) |
Feb 09, 2023 | 23.80 | 23.80 | 23.49 | 23.53 | 5,856 | -0.06(-0.27%) |
Feb 08, 2023 | 23.60 | 23.82 | 23.35 | 23.59 | 9,857 | -0.03(-0.13%) |
Feb 07, 2023 | 23.25 | 23.63 | 23.23 | 23.62 | 4,177 | +0.03(+0.13%) |
Feb 06, 2023 | 23.54 | 23.83 | 23.41 | 23.59 | 4,839 | -0.17(-0.72%) |
Feb 03, 2023 | 23.60 | 23.76 | 23.39 | 23.76 | 14,305 | -0.32(-1.33%) |
Feb 02, 2023 | 24.10 | 24.17 | 23.95 | 24.08 | 13,077 | +0.70(+2.99%) |