Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.31 | 26.00 | 25.31 | 25.94 | 4,169 | +0.18(+0.71%) |
Apr 27, 2023 | 25.32 | 25.76 | 25.27 | 25.76 | 6,328 | +0.33(+1.32%) |
Apr 26, 2023 | 25.47 | 25.56 | 24.81 | 25.42 | 15,363 | +0.23(+0.91%) |
Apr 25, 2023 | 26.08 | 26.08 | 24.63 | 25.19 | 10,033 | -0.43(-1.68%) |
Apr 24, 2023 | 25.56 | 26.28 | 25.56 | 25.62 | 5,099 | -0.10(-0.37%) |
Apr 21, 2023 | 25.67 | 26.27 | 25.21 | 25.72 | 9,016 | -0.18(-0.70%) |
Apr 20, 2023 | 25.39 | 25.90 | 25.13 | 25.90 | 8,913 | +0.29(+1.12%) |
Apr 19, 2023 | 25.19 | 25.61 | 24.65 | 25.61 | 8,276 | +0.75(+3.04%) |
Apr 18, 2023 | 24.54 | 25.19 | 24.29 | 24.86 | 10,199 | +0.20(+0.81%) |
Apr 17, 2023 | 24.45 | 24.87 | 24.09 | 24.66 | 7,721 | +0.11(+0.47%) |
Apr 14, 2023 | 24.29 | 24.82 | 24.29 | 24.54 | 8,008 | -0.12(-0.50%) |
Apr 13, 2023 | 24.91 | 24.97 | 24.45 | 24.67 | 4,778 | -0.20(-0.81%) |
Apr 12, 2023 | 25.13 | 25.23 | 24.87 | 24.87 | 3,803 | +0.00(+0.00%) |
Apr 11, 2023 | 24.36 | 25.03 | 24.36 | 24.87 | 6,733 | +0.38(+1.56%) |
Apr 10, 2023 | 25.05 | 25.05 | 24.48 | 24.48 | 9,160 | -0.08(-0.31%) |
Apr 06, 2023 | 24.11 | 24.63 | 24.11 | 24.56 | 8,174 | +0.38(+1.58%) |
Apr 05, 2023 | 24.35 | 24.66 | 24.07 | 24.18 | 8,988 | -0.49(-1.98%) |
Apr 04, 2023 | 25.05 | 25.05 | 24.02 | 24.67 | 33,829 | -0.53(-2.09%) |
Apr 03, 2023 | 24.18 | 25.85 | 23.74 | 25.19 | 31,493 | +1.01(+4.19%) |
Mar 31, 2023 | 23.72 | 24.36 | 23.56 | 24.18 | 24,708 | +0.73(+3.10%) |
Mar 30, 2023 | 23.18 | 23.77 | 23.18 | 23.45 | 3,227 | -0.34(-1.45%) |
Mar 29, 2023 | 23.57 | 23.88 | 23.23 | 23.80 | 5,432 | +0.27(+1.14%) |
Mar 28, 2023 | 23.17 | 23.53 | 23.17 | 23.53 | 3,908 | +0.36(+1.57%) |
Mar 27, 2023 | 23.33 | 23.33 | 23.06 | 23.17 | 3,200 | -0.28(-1.18%) |
Mar 24, 2023 | 23.14 | 23.44 | 22.64 | 23.44 | 16,959 | +0.19(+0.82%) |
Mar 23, 2023 | 22.94 | 23.54 | 22.94 | 23.25 | 10,027 | -0.03(-0.12%) |
Mar 22, 2023 | 23.70 | 23.82 | 23.13 | 23.28 | 11,990 | -0.16(-0.69%) |
Mar 21, 2023 | 22.94 | 23.89 | 22.61 | 23.44 | 12,236 | +0.54(+2.34%) |
Mar 20, 2023 | 22.33 | 22.91 | 22.32 | 22.91 | 12,986 | +0.68(+3.05%) |
Mar 17, 2023 | 21.42 | 22.43 | 21.42 | 22.23 | 21,553 | +0.56(+2.60%) |
Mar 16, 2023 | 21.37 | 21.66 | 21.01 | 21.66 | 17,308 | +0.45(+2.12%) |
Mar 15, 2023 | 20.28 | 21.47 | 20.28 | 21.22 | 19,844 | +0.62(+3.03%) |
Mar 14, 2023 | 21.99 | 22.21 | 20.59 | 20.59 | 19,781 | -0.70(-3.29%) |
Mar 13, 2023 | 20.80 | 22.32 | 20.80 | 21.29 | 11,390 | +0.26(+1.21%) |
Mar 10, 2023 | 22.41 | 22.41 | 20.92 | 21.04 | 13,364 | -0.82(-3.76%) |
Mar 09, 2023 | 22.04 | 22.04 | 21.86 | 21.86 | 4,921 | -1.30(-5.63%) |
Mar 08, 2023 | 23.18 | 23.72 | 22.69 | 23.16 | 5,043 | -0.34(-1.45%) |
Mar 07, 2023 | 23.59 | 23.80 | 22.70 | 23.50 | 6,858 | -0.25(-1.03%) |
Mar 06, 2023 | 24.76 | 24.76 | 23.53 | 23.75 | 23,623 | -0.76(-3.09%) |
Mar 03, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 2,424 | -0.31(-1.26%) |
Mar 02, 2023 | 24.48 | 24.82 | 23.86 | 24.82 | 6,413 | +0.09(+0.38%) |
Mar 01, 2023 | 24.93 | 24.93 | 24.58 | 24.72 | 6,736 | -0.33(-1.32%) |
Feb 28, 2023 | 25.51 | 25.64 | 25.05 | 25.05 | 9,067 | -0.28(-1.12%) |
Feb 27, 2023 | 25.17 | 25.34 | 25.05 | 25.34 | 5,522 | +0.17(+0.68%) |
Feb 24, 2023 | 25.68 | 25.68 | 24.91 | 25.17 | 5,085 | -0.03(-0.11%) |
Feb 23, 2023 | 25.41 | 25.41 | 25.20 | 25.20 | 3,961 | +0.35(+1.41%) |
Feb 22, 2023 | 24.67 | 25.04 | 24.67 | 24.85 | 13,469 | +0.10(+0.42%) |
Feb 21, 2023 | 25.10 | 25.12 | 24.69 | 24.74 | 10,481 | -0.74(-2.89%) |
Feb 17, 2023 | 25.20 | 25.60 | 24.89 | 25.48 | 17,274 | +0.36(+1.43%) |
Feb 16, 2023 | 24.44 | 25.12 | 24.29 | 25.12 | 7,958 | +0.44(+1.80%) |
Feb 15, 2023 | 24.43 | 24.87 | 24.43 | 24.68 | 5,936 | -0.03(-0.11%) |
Feb 14, 2023 | 24.97 | 25.43 | 24.70 | 24.70 | 15,877 | -0.25(-0.99%) |
Feb 13, 2023 | 24.49 | 25.13 | 24.33 | 24.95 | 10,455 | +0.29(+1.19%) |
Feb 10, 2023 | 24.30 | 24.84 | 24.17 | 24.66 | 18,575 | +0.09(+0.35%) |
Feb 09, 2023 | 24.75 | 25.00 | 24.14 | 24.57 | 20,743 | +0.15(+0.62%) |
Feb 08, 2023 | 24.41 | 24.77 | 24.25 | 24.42 | 14,397 | -0.27(-1.11%) |
Feb 07, 2023 | 24.58 | 25.99 | 24.01 | 24.69 | 21,568 | +0.01(+0.04%) |
Feb 06, 2023 | 25.42 | 25.46 | 24.62 | 24.69 | 7,720 | -0.81(-3.19%) |
Feb 03, 2023 | 25.43 | 25.52 | 25.17 | 25.50 | 5,575 | -0.10(-0.41%) |
Feb 02, 2023 | 25.10 | 25.62 | 25.08 | 25.60 | 9,277 | +0.55(+2.19%) |