Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.13 | 26.17 | 26.04 | 26.08 | 3,495,524 | +0.04(+0.14%) |
Apr 27, 2023 | 26.10 | 26.12 | 26.03 | 26.05 | 2,096,879 | +0.01(+0.04%) |
Apr 26, 2023 | 25.92 | 26.05 | 25.91 | 26.04 | 2,547,957 | -0.08(-0.32%) |
Apr 25, 2023 | 26.06 | 26.15 | 26.06 | 26.12 | 2,187,760 | +0.12(+0.47%) |
Apr 24, 2023 | 26.05 | 26.07 | 25.98 | 26.00 | 1,513,218 | -0.08(-0.32%) |
Apr 21, 2023 | 26.08 | 26.19 | 26.07 | 26.08 | 2,005,858 | -0.03(-0.11%) |
Apr 20, 2023 | 26.09 | 26.11 | 26.05 | 26.11 | 2,119,603 | +0.00(+0.00%) |
Apr 19, 2023 | 26.09 | 26.13 | 26.06 | 26.11 | 2,139,315 | +0.06(+0.22%) |
Apr 18, 2023 | 26.10 | 26.12 | 26.06 | 26.06 | 1,820,830 | -0.09(-0.36%) |
Apr 17, 2023 | 26.11 | 26.19 | 26.09 | 26.15 | 2,139,795 | +0.13(+0.51%) |
Apr 14, 2023 | 25.92 | 26.06 | 25.91 | 26.02 | 2,954,743 | +0.15(+0.58%) |
Apr 13, 2023 | 25.85 | 25.87 | 25.81 | 25.87 | 2,625,867 | -0.12(-0.47%) |
Apr 12, 2023 | 25.99 | 26.04 | 25.96 | 25.99 | 2,814,557 | -0.14(-0.54%) |
Apr 11, 2023 | 26.12 | 26.18 | 26.10 | 26.13 | 835,241 | -0.09(-0.36%) |
Apr 10, 2023 | 26.25 | 26.30 | 26.23 | 26.23 | 2,002,456 | +0.15(+0.58%) |
Apr 06, 2023 | 26.12 | 26.13 | 26.03 | 26.08 | 2,294,226 | +0.02(+0.07%) |
Apr 05, 2023 | 25.99 | 26.09 | 25.93 | 26.06 | 2,690,217 | +0.08(+0.29%) |
Apr 04, 2023 | 26.08 | 26.09 | 25.94 | 25.98 | 2,776,436 | -0.10(-0.40%) |
Apr 03, 2023 | 26.16 | 26.19 | 26.11 | 26.08 | 1,864,785 | -0.12(-0.47%) |
Mar 31, 2023 | 26.17 | 26.23 | 26.12 | 26.21 | 2,733,798 | +0.09(+0.36%) |
Mar 30, 2023 | 26.11 | 26.14 | 26.09 | 26.11 | 1,068,788 | -0.12(-0.47%) |
Mar 29, 2023 | 26.24 | 26.27 | 26.20 | 26.24 | 1,791,594 | +0.07(+0.25%) |
Mar 28, 2023 | 26.21 | 26.24 | 26.16 | 26.17 | 2,208,152 | -0.09(-0.36%) |
Mar 27, 2023 | 26.31 | 26.32 | 26.26 | 26.26 | 2,032,501 | -0.08(-0.32%) |
Mar 24, 2023 | 26.32 | 26.38 | 26.32 | 26.35 | 2,519,885 | +0.16(+0.61%) |
Mar 23, 2023 | 26.11 | 26.21 | 26.07 | 26.19 | 3,541,280 | +0.04(+0.14%) |
Mar 22, 2023 | 26.31 | 26.36 | 26.05 | 26.15 | 6,005,403 | -0.20(-0.75%) |
Mar 21, 2023 | 26.31 | 26.38 | 26.29 | 26.35 | 2,505,229 | -0.01(-0.04%) |
Mar 20, 2023 | 26.38 | 26.40 | 26.36 | 26.36 | 2,368,105 | -0.15(-0.57%) |
Mar 17, 2023 | 26.59 | 26.63 | 26.46 | 26.51 | 2,332,317 | -0.15(-0.56%) |
Mar 16, 2023 | 26.69 | 26.71 | 26.61 | 26.66 | 2,840,581 | -0.03(-0.11%) |
Mar 15, 2023 | 26.76 | 26.80 | 26.67 | 26.69 | 5,469,510 | +0.28(+1.07%) |
Mar 14, 2023 | 26.42 | 26.50 | 26.40 | 26.40 | 3,602,211 | +0.00(+0.00%) |
Mar 13, 2023 | 26.47 | 26.50 | 26.38 | 26.40 | 5,638,448 | -0.24(-0.92%) |
Mar 10, 2023 | 26.65 | 26.67 | 26.50 | 26.65 | 5,992,419 | -0.17(-0.63%) |
Mar 09, 2023 | 26.84 | 26.85 | 26.79 | 26.82 | 2,924,039 | -0.08(-0.28%) |
Mar 08, 2023 | 26.89 | 26.95 | 26.84 | 26.89 | 3,323,589 | -0.01(-0.03%) |
Mar 07, 2023 | 26.65 | 26.91 | 26.64 | 26.90 | 4,411,011 | +0.33(+1.24%) |
Mar 06, 2023 | 26.58 | 26.61 | 26.52 | 26.57 | 4,435,188 | -0.04(-0.14%) |
Mar 03, 2023 | 26.67 | 26.74 | 26.60 | 26.61 | 2,973,504 | -0.10(-0.39%) |
Mar 02, 2023 | 26.75 | 26.78 | 26.70 | 26.71 | 4,230,190 | +0.14(+0.53%) |
Mar 01, 2023 | 26.56 | 26.64 | 26.53 | 26.57 | 4,182,408 | -0.14(-0.53%) |
Feb 28, 2023 | 26.61 | 26.71 | 26.56 | 26.71 | 4,319,248 | +0.08(+0.28%) |
Feb 27, 2023 | 26.68 | 26.69 | 26.59 | 26.64 | 3,689,813 | -0.14(-0.53%) |
Feb 24, 2023 | 26.78 | 26.79 | 26.73 | 26.78 | 5,180,181 | +0.20(+0.74%) |
Feb 23, 2023 | 26.57 | 26.65 | 26.55 | 26.58 | 4,314,620 | +0.01(+0.04%) |
Feb 22, 2023 | 26.49 | 26.59 | 26.45 | 26.57 | 1,856,097 | +0.08(+0.32%) |
Feb 21, 2023 | 26.44 | 26.51 | 26.38 | 26.49 | 2,692,803 | +0.08(+0.32%) |
Feb 17, 2023 | 26.50 | 26.54 | 26.39 | 26.40 | 4,455,111 | -0.02(-0.07%) |
Feb 16, 2023 | 26.45 | 26.49 | 26.38 | 26.42 | 4,361,191 | +0.04(+0.14%) |
Feb 15, 2023 | 26.40 | 26.45 | 26.38 | 26.39 | 5,112,715 | +0.18(+0.68%) |
Feb 14, 2023 | 26.24 | 26.29 | 26.11 | 26.21 | 3,677,341 | -0.02(-0.07%) |
Feb 13, 2023 | 26.31 | 26.32 | 26.21 | 26.23 | 2,136,274 | -0.08(-0.29%) |
Feb 10, 2023 | 26.23 | 26.33 | 26.21 | 26.30 | 3,406,317 | +0.08(+0.32%) |
Feb 09, 2023 | 26.05 | 26.22 | 26.05 | 26.22 | 3,834,202 | -0.04(-0.14%) |
Feb 08, 2023 | 26.21 | 26.26 | 26.19 | 26.25 | 1,506,817 | +0.03(+0.11%) |
Feb 07, 2023 | 26.33 | 26.38 | 26.12 | 26.23 | 4,554,554 | -0.05(-0.18%) |
Feb 06, 2023 | 26.23 | 26.33 | 26.20 | 26.27 | 7,317,571 | +0.15(+0.58%) |
Feb 03, 2023 | 25.99 | 26.12 | 25.94 | 26.12 | 8,370,506 | +0.34(+1.31%) |
Feb 02, 2023 | 25.68 | 25.83 | 25.67 | 25.78 | 4,576,131 | +0.17(+0.66%) |