Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.55 | 23.69 | 23.32 | 23.39 | 23,078 | -0.21(-0.88%) |
Apr 27, 2023 | 23.57 | 23.61 | 23.34 | 23.60 | 25,509 | +0.16(+0.68%) |
Apr 26, 2023 | 23.54 | 23.75 | 23.26 | 23.44 | 32,834 | -0.17(-0.72%) |
Apr 25, 2023 | 23.84 | 23.89 | 23.50 | 23.61 | 37,133 | -0.27(-1.12%) |
Apr 24, 2023 | 23.91 | 24.07 | 23.78 | 23.87 | 18,960 | +0.02(+0.08%) |
Apr 21, 2023 | 23.74 | 23.94 | 23.58 | 23.85 | 26,428 | +0.09(+0.38%) |
Apr 20, 2023 | 24.03 | 24.06 | 23.64 | 23.76 | 21,281 | -0.37(-1.52%) |
Apr 19, 2023 | 24.48 | 24.53 | 24.07 | 24.13 | 12,451 | -0.49(-1.98%) |
Apr 18, 2023 | 24.59 | 24.98 | 24.58 | 24.62 | 16,822 | -0.06(-0.24%) |
Apr 17, 2023 | 23.99 | 24.72 | 23.96 | 24.68 | 21,239 | +0.73(+3.07%) |
Apr 14, 2023 | 24.42 | 24.50 | 23.67 | 23.94 | 55,956 | -0.61(-2.47%) |
Apr 13, 2023 | 25.03 | 25.24 | 24.37 | 24.55 | 25,706 | -0.54(-2.14%) |
Apr 12, 2023 | 25.25 | 25.73 | 24.96 | 25.08 | 28,759 | -0.19(-0.75%) |
Apr 11, 2023 | 24.63 | 25.35 | 24.63 | 25.27 | 25,126 | +0.69(+2.83%) |
Apr 10, 2023 | 23.49 | 24.62 | 23.49 | 24.58 | 48,304 | +0.94(+3.99%) |
Apr 06, 2023 | 23.54 | 23.72 | 23.48 | 23.64 | 29,021 | +0.06(+0.25%) |
Apr 05, 2023 | 23.74 | 23.88 | 23.52 | 23.58 | 50,364 | -0.31(-1.29%) |
Apr 04, 2023 | 23.97 | 23.97 | 23.49 | 23.88 | 38,815 | -0.07(-0.29%) |
Apr 03, 2023 | 23.97 | 24.07 | 23.63 | 23.95 | 37,918 | -0.07(-0.29%) |
Mar 31, 2023 | 23.85 | 24.11 | 23.69 | 24.02 | 42,794 | +0.14(+0.58%) |
Mar 30, 2023 | 23.83 | 23.93 | 23.63 | 23.88 | 24,619 | +0.11(+0.46%) |
Mar 29, 2023 | 24.28 | 24.36 | 23.68 | 23.77 | 30,851 | -0.38(-1.56%) |
Mar 28, 2023 | 24.15 | 24.45 | 24.04 | 24.15 | 23,860 | -0.11(-0.45%) |
Mar 27, 2023 | 23.82 | 24.44 | 23.82 | 24.26 | 25,097 | +0.45(+1.87%) |
Mar 24, 2023 | 23.70 | 23.90 | 23.43 | 23.81 | 30,221 | +0.02(+0.08%) |
Mar 23, 2023 | 24.30 | 24.33 | 23.68 | 23.79 | 51,003 | -0.53(-2.20%) |
Mar 22, 2023 | 24.45 | 24.55 | 24.32 | 24.33 | 37,360 | -0.11(-0.45%) |
Mar 21, 2023 | 24.56 | 24.90 | 24.41 | 24.44 | 52,950 | +0.03(+0.12%) |
Mar 20, 2023 | 24.32 | 25.05 | 24.30 | 24.41 | 34,516 | +0.09(+0.37%) |
Mar 17, 2023 | 24.52 | 24.79 | 24.27 | 24.32 | 136,744 | -0.33(-1.33%) |
Mar 16, 2023 | 24.53 | 24.97 | 24.30 | 24.65 | 30,641 | -0.12(-0.48%) |
Mar 15, 2023 | 24.66 | 24.86 | 24.52 | 24.76 | 47,447 | -0.26(-1.03%) |
Mar 14, 2023 | 24.80 | 25.21 | 24.78 | 25.02 | 43,633 | +0.49(+1.98%) |
Mar 13, 2023 | 24.52 | 24.83 | 24.29 | 24.54 | 64,024 | -0.08(-0.32%) |
Mar 10, 2023 | 24.87 | 24.87 | 24.38 | 24.62 | 73,533 | -0.39(-1.55%) |
Mar 09, 2023 | 25.40 | 25.49 | 24.82 | 25.00 | 32,260 | -0.51(-1.98%) |
Mar 08, 2023 | 25.57 | 25.70 | 24.99 | 25.51 | 43,640 | -0.10(-0.39%) |
Mar 07, 2023 | 25.82 | 25.87 | 25.48 | 25.61 | 28,592 | -0.31(-1.19%) |
Mar 06, 2023 | 25.55 | 25.99 | 25.52 | 25.91 | 56,793 | +0.34(+1.32%) |
Mar 03, 2023 | 25.33 | 25.69 | 25.21 | 25.58 | 24,841 | +0.18(+0.70%) |
Mar 02, 2023 | 25.08 | 25.47 | 25.02 | 25.40 | 33,871 | +0.16(+0.63%) |
Mar 01, 2023 | 25.37 | 25.53 | 25.00 | 25.24 | 25,971 | -0.26(-1.01%) |
Feb 28, 2023 | 25.75 | 25.85 | 25.33 | 25.50 | 33,160 | -0.22(-0.85%) |
Feb 27, 2023 | 25.78 | 26.13 | 25.57 | 25.72 | 26,763 | -0.06(-0.23%) |
Feb 24, 2023 | 25.77 | 25.97 | 25.37 | 25.77 | 26,880 | -0.32(-1.21%) |
Feb 23, 2023 | 26.37 | 26.50 | 25.63 | 26.09 | 35,513 | -0.10(-0.38%) |
Feb 22, 2023 | 26.30 | 26.40 | 25.99 | 26.19 | 34,765 | -0.09(-0.34%) |
Feb 21, 2023 | 26.18 | 26.75 | 26.11 | 26.28 | 43,465 | -0.07(-0.26%) |
Feb 17, 2023 | 26.06 | 26.53 | 26.06 | 26.35 | 21,175 | +0.43(+1.64%) |
Feb 16, 2023 | 26.37 | 26.68 | 25.77 | 25.92 | 73,374 | -0.59(-2.24%) |
Feb 15, 2023 | 26.08 | 26.61 | 26.00 | 26.52 | 26,873 | +0.42(+1.59%) |
Feb 14, 2023 | 26.46 | 26.77 | 26.10 | 26.10 | 25,446 | -0.52(-1.94%) |
Feb 13, 2023 | 26.29 | 26.74 | 26.00 | 26.62 | 30,281 | +0.20(+0.75%) |
Feb 10, 2023 | 26.17 | 26.43 | 25.68 | 26.42 | 24,693 | +0.35(+1.33%) |
Feb 09, 2023 | 26.89 | 26.98 | 25.63 | 26.07 | 55,734 | +0.06(+0.23%) |
Feb 08, 2023 | 26.56 | 26.94 | 25.87 | 26.01 | 40,130 | -0.64(-2.42%) |
Feb 07, 2023 | 26.13 | 26.90 | 26.13 | 26.66 | 40,914 | +0.29(+1.09%) |
Feb 06, 2023 | 26.24 | 26.93 | 25.54 | 26.37 | 67,776 | -0.90(-3.31%) |
Feb 03, 2023 | 27.53 | 27.77 | 27.16 | 27.27 | 37,992 | -0.38(-1.36%) |
Feb 02, 2023 | 27.16 | 27.78 | 27.14 | 27.65 | 56,704 | +0.62(+2.31%) |