Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.81 | 26.37 | 25.77 | 26.18 | 69,404 | +0.43(+1.69%) |
Apr 27, 2023 | 25.70 | 25.83 | 25.40 | 25.74 | 263,729 | +0.12(+0.45%) |
Apr 26, 2023 | 25.85 | 26.03 | 25.48 | 25.63 | 140,191 | -0.35(-1.34%) |
Apr 25, 2023 | 26.37 | 26.37 | 25.86 | 25.97 | 71,076 | -0.67(-2.50%) |
Apr 24, 2023 | 26.13 | 26.74 | 26.13 | 26.64 | 119,501 | +0.42(+1.58%) |
Apr 21, 2023 | 26.56 | 26.56 | 26.09 | 26.23 | 155,106 | -0.21(-0.80%) |
Apr 20, 2023 | 26.35 | 26.45 | 26.16 | 26.44 | 100,250 | -0.26(-0.98%) |
Apr 19, 2023 | 26.54 | 26.71 | 26.39 | 26.70 | 72,921 | -0.17(-0.62%) |
Apr 18, 2023 | 26.80 | 26.93 | 26.69 | 26.87 | 80,881 | +0.00(+0.01%) |
Apr 17, 2023 | 27.24 | 27.27 | 26.81 | 26.86 | 181,283 | -0.43(-1.56%) |
Apr 14, 2023 | 27.31 | 27.43 | 27.11 | 27.29 | 361,202 | +0.05(+0.18%) |
Apr 13, 2023 | 27.12 | 27.36 | 27.02 | 27.24 | 132,256 | +0.10(+0.36%) |
Apr 12, 2023 | 27.37 | 27.38 | 27.08 | 27.14 | 101,485 | -0.03(-0.11%) |
Apr 11, 2023 | 27.07 | 27.34 | 26.96 | 27.17 | 240,899 | +0.22(+0.82%) |
Apr 10, 2023 | 26.71 | 27.20 | 26.71 | 26.95 | 182,292 | +0.41(+1.53%) |
Apr 06, 2023 | 26.97 | 26.97 | 26.52 | 26.54 | 168,236 | -0.44(-1.65%) |
Apr 05, 2023 | 26.56 | 27.01 | 26.40 | 26.99 | 332,857 | +0.43(+1.64%) |
Apr 04, 2023 | 27.34 | 27.34 | 26.28 | 26.55 | 244,754 | -0.72(-2.62%) |
Apr 03, 2023 | 27.27 | 27.41 | 26.91 | 27.27 | 306,105 | +1.21(+4.63%) |
Mar 31, 2023 | 26.00 | 26.16 | 25.91 | 26.06 | 174,634 | +0.19(+0.75%) |
Mar 30, 2023 | 26.07 | 26.14 | 25.72 | 25.87 | 804,247 | +0.03(+0.11%) |
Mar 29, 2023 | 25.76 | 25.88 | 25.64 | 25.84 | 367,961 | +0.31(+1.21%) |
Mar 28, 2023 | 24.99 | 25.68 | 24.99 | 25.53 | 243,396 | +0.43(+1.73%) |
Mar 27, 2023 | 24.74 | 25.22 | 24.52 | 25.09 | 548,809 | +0.66(+2.69%) |
Mar 24, 2023 | 23.98 | 24.59 | 23.84 | 24.44 | 46,430,356 | +0.04(+0.17%) |
Mar 23, 2023 | 24.96 | 25.16 | 24.18 | 24.40 | 5,131,149 | -0.40(-1.62%) |
Mar 22, 2023 | 25.32 | 25.49 | 24.77 | 24.80 | 4,561,098 | -0.50(-1.98%) |
Mar 21, 2023 | 25.02 | 25.38 | 24.99 | 25.30 | 127,205 | +0.76(+3.09%) |
Mar 20, 2023 | 24.03 | 24.72 | 24.03 | 24.54 | 41,287 | +0.58(+2.40%) |
Mar 17, 2023 | 24.22 | 24.42 | 23.83 | 23.96 | 42,492 | -0.49(-1.98%) |
Mar 16, 2023 | 23.46 | 24.47 | 23.41 | 24.45 | 124,638 | +0.55(+2.31%) |
Mar 15, 2023 | 24.33 | 24.34 | 23.41 | 23.90 | 304,466 | -1.37(-5.44%) |
Mar 14, 2023 | 25.12 | 25.96 | 24.89 | 25.27 | 80,084 | +0.21(+0.84%) |
Mar 13, 2023 | 25.19 | 25.58 | 24.56 | 25.06 | 103,146 | -0.79(-3.04%) |
Mar 10, 2023 | 26.19 | 26.65 | 25.76 | 25.84 | 177,341 | -0.34(-1.29%) |
Mar 09, 2023 | 26.88 | 27.23 | 26.18 | 26.18 | 105,981 | -0.47(-1.77%) |
Mar 08, 2023 | 26.99 | 27.28 | 26.33 | 26.65 | 839,127 | -0.42(-1.56%) |
Mar 07, 2023 | 27.36 | 27.45 | 26.92 | 27.08 | 73,797 | -0.40(-1.47%) |
Mar 06, 2023 | 27.58 | 27.58 | 27.29 | 27.48 | 44,114 | -0.31(-1.11%) |
Mar 03, 2023 | 26.93 | 27.90 | 26.88 | 27.79 | 105,549 | +0.49(+1.79%) |
Mar 02, 2023 | 26.88 | 27.39 | 26.74 | 27.30 | 106,357 | +0.31(+1.14%) |
Mar 01, 2023 | 26.14 | 27.06 | 26.14 | 26.99 | 85,317 | +0.85(+3.27%) |
Feb 28, 2023 | 27.02 | 27.02 | 26.13 | 26.13 | 64,598 | -0.55(-2.05%) |
Feb 27, 2023 | 26.56 | 26.87 | 26.40 | 26.68 | 98,075 | +0.19(+0.73%) |
Feb 24, 2023 | 26.12 | 26.55 | 25.79 | 26.49 | 222,577 | +0.06(+0.22%) |
Feb 23, 2023 | 26.25 | 26.62 | 26.05 | 26.43 | 174,228 | +0.61(+2.35%) |
Feb 22, 2023 | 26.05 | 26.20 | 25.62 | 25.82 | 136,012 | -0.24(-0.93%) |
Feb 21, 2023 | 26.01 | 26.27 | 25.94 | 26.07 | 87,727 | -0.09(-0.33%) |
Feb 17, 2023 | 26.85 | 26.85 | 26.00 | 26.15 | 136,684 | -1.10(-4.05%) |
Feb 16, 2023 | 27.34 | 27.75 | 27.24 | 27.26 | 226,832 | -0.08(-0.28%) |
Feb 15, 2023 | 27.46 | 27.46 | 26.94 | 27.34 | 103,069 | -0.46(-1.66%) |
Feb 14, 2023 | 27.46 | 27.91 | 27.36 | 27.80 | 244,442 | +0.12(+0.42%) |
Feb 13, 2023 | 27.64 | 27.79 | 27.33 | 27.68 | 199,384 | -0.12(-0.45%) |
Feb 10, 2023 | 26.90 | 27.81 | 26.90 | 27.81 | 1,908,435 | +1.28(+4.82%) |
Feb 09, 2023 | 26.92 | 26.95 | 26.48 | 26.53 | 164,648 | -0.33(-1.22%) |
Feb 08, 2023 | 27.12 | 27.27 | 26.61 | 26.85 | 235,899 | -0.29(-1.06%) |
Feb 07, 2023 | 26.36 | 27.19 | 26.15 | 27.14 | 163,222 | +1.04(+3.97%) |
Feb 06, 2023 | 26.50 | 26.68 | 25.79 | 26.11 | 158,078 | -0.36(-1.34%) |
Feb 03, 2023 | 26.68 | 27.23 | 26.44 | 26.46 | 106,531 | -0.22(-0.83%) |
Feb 02, 2023 | 27.14 | 27.14 | 26.35 | 26.68 | 470,435 | -0.46(-1.70%) |