Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.22 | 23.43 | 22.97 | 23.38 | 86,365 | -0.07(-0.30%) |
Apr 27, 2023 | 23.98 | 23.98 | 23.38 | 23.45 | 220,557 | -0.64(-2.66%) |
Apr 26, 2023 | 24.12 | 24.23 | 24.03 | 24.09 | 76,102 | -0.12(-0.50%) |
Apr 25, 2023 | 24.27 | 24.37 | 24.02 | 24.21 | 64,134 | -0.09(-0.37%) |
Apr 24, 2023 | 24.15 | 24.37 | 24.11 | 24.30 | 44,687 | -0.11(-0.45%) |
Apr 21, 2023 | 24.68 | 24.71 | 24.33 | 24.41 | 52,627 | -0.46(-1.85%) |
Apr 20, 2023 | 24.83 | 24.90 | 24.69 | 24.87 | 62,823 | -0.29(-1.15%) |
Apr 19, 2023 | 25.25 | 25.39 | 25.11 | 25.16 | 67,842 | -0.32(-1.26%) |
Apr 18, 2023 | 25.31 | 25.49 | 25.24 | 25.48 | 62,464 | +0.15(+0.59%) |
Apr 17, 2023 | 25.25 | 25.36 | 24.98 | 25.33 | 32,994 | +0.22(+0.88%) |
Apr 14, 2023 | 24.67 | 25.11 | 24.67 | 25.11 | 51,421 | +0.34(+1.37%) |
Apr 13, 2023 | 24.79 | 24.86 | 24.67 | 24.77 | 92,143 | -0.05(-0.20%) |
Apr 12, 2023 | 24.94 | 24.94 | 24.78 | 24.82 | 35,766 | -0.09(-0.36%) |
Apr 11, 2023 | 25.09 | 25.09 | 24.77 | 24.91 | 51,633 | -0.17(-0.68%) |
Apr 10, 2023 | 24.62 | 25.12 | 24.51 | 25.08 | 65,613 | +0.34(+1.37%) |
Apr 06, 2023 | 24.82 | 24.85 | 24.70 | 24.74 | 28,213 | -0.17(-0.68%) |
Apr 05, 2023 | 24.90 | 25.06 | 24.78 | 24.91 | 27,580 | -0.03(-0.12%) |
Apr 04, 2023 | 24.99 | 25.07 | 24.92 | 24.94 | 56,958 | -0.33(-1.31%) |
Apr 03, 2023 | 25.47 | 25.64 | 25.25 | 25.27 | 44,266 | +0.04(+0.16%) |
Mar 31, 2023 | 25.10 | 25.42 | 24.96 | 25.23 | 87,145 | +0.07(+0.28%) |
Mar 30, 2023 | 25.28 | 25.31 | 25.13 | 25.16 | 27,720 | -0.13(-0.51%) |
Mar 29, 2023 | 25.50 | 25.51 | 25.23 | 25.29 | 51,961 | +0.00(+0.00%) |
Mar 28, 2023 | 25.42 | 25.42 | 25.21 | 25.29 | 52,721 | +0.04(+0.16%) |
Mar 27, 2023 | 24.99 | 25.25 | 24.87 | 25.25 | 66,101 | +0.38(+1.53%) |
Mar 24, 2023 | 24.56 | 24.90 | 24.56 | 24.87 | 76,535 | +0.47(+1.93%) |
Mar 23, 2023 | 24.56 | 24.72 | 24.34 | 24.40 | 72,679 | -0.06(-0.25%) |
Mar 22, 2023 | 24.36 | 24.62 | 24.25 | 24.46 | 42,717 | -0.06(-0.24%) |
Mar 21, 2023 | 24.82 | 24.90 | 24.52 | 24.52 | 41,658 | -0.23(-0.93%) |
Mar 20, 2023 | 24.70 | 24.76 | 24.57 | 24.75 | 35,476 | -0.02(-0.08%) |
Mar 17, 2023 | 24.76 | 24.90 | 24.65 | 24.77 | 59,817 | +0.07(+0.28%) |
Mar 16, 2023 | 24.61 | 24.72 | 24.55 | 24.70 | 41,802 | +0.12(+0.49%) |
Mar 15, 2023 | 24.51 | 24.70 | 24.51 | 24.58 | 73,788 | -0.03(-0.12%) |
Mar 14, 2023 | 24.28 | 24.68 | 24.28 | 24.61 | 86,647 | +0.19(+0.78%) |
Mar 13, 2023 | 24.26 | 24.68 | 24.25 | 24.42 | 99,470 | -0.16(-0.65%) |
Mar 10, 2023 | 24.36 | 24.60 | 24.29 | 24.58 | 86,113 | +0.22(+0.90%) |
Mar 09, 2023 | 24.83 | 24.83 | 24.31 | 24.36 | 127,580 | -0.39(-1.60%) |
Mar 08, 2023 | 25.14 | 25.15 | 24.73 | 24.75 | 104,785 | -0.37(-1.45%) |
Mar 07, 2023 | 25.17 | 25.26 | 25.06 | 25.12 | 62,589 | -0.13(-0.51%) |
Mar 06, 2023 | 25.26 | 25.30 | 25.10 | 25.25 | 99,776 | -0.11(-0.43%) |
Mar 03, 2023 | 25.25 | 25.42 | 25.14 | 25.36 | 50,566 | +0.22(+0.88%) |
Mar 02, 2023 | 25.31 | 25.34 | 25.04 | 25.14 | 61,007 | -0.05(-0.20%) |
Mar 01, 2023 | 25.01 | 25.26 | 24.83 | 25.19 | 169,548 | +0.13(+0.52%) |
Feb 28, 2023 | 25.27 | 25.43 | 25.06 | 25.06 | 219,679 | -0.42(-1.65%) |
Feb 27, 2023 | 25.55 | 25.70 | 25.48 | 25.48 | 57,732 | -0.17(-0.66%) |
Feb 24, 2023 | 25.97 | 25.97 | 25.62 | 25.65 | 81,455 | -0.44(-1.69%) |
Feb 23, 2023 | 26.40 | 26.58 | 26.06 | 26.09 | 80,776 | -0.45(-1.70%) |
Feb 22, 2023 | 26.56 | 26.68 | 26.52 | 26.54 | 39,002 | -0.25(-0.93%) |
Feb 21, 2023 | 26.71 | 26.80 | 26.59 | 26.79 | 165,031 | +0.15(+0.56%) |
Feb 17, 2023 | 26.62 | 26.69 | 26.49 | 26.64 | 33,409 | +0.14(+0.53%) |
Feb 16, 2023 | 26.40 | 26.58 | 26.40 | 26.50 | 42,780 | -0.03(-0.11%) |
Feb 15, 2023 | 26.67 | 26.67 | 26.52 | 26.53 | 57,628 | -0.18(-0.67%) |
Feb 14, 2023 | 26.77 | 26.84 | 26.70 | 26.71 | 34,412 | -0.06(-0.22%) |
Feb 13, 2023 | 26.62 | 26.78 | 26.62 | 26.77 | 76,291 | +0.11(+0.41%) |
Feb 10, 2023 | 26.40 | 26.75 | 26.40 | 26.66 | 71,907 | +0.32(+1.21%) |
Feb 09, 2023 | 26.60 | 26.65 | 26.34 | 26.34 | 63,661 | -0.27(-1.01%) |
Feb 08, 2023 | 26.54 | 26.62 | 26.45 | 26.61 | 20,405 | +0.11(+0.42%) |
Feb 07, 2023 | 26.87 | 26.87 | 26.50 | 26.50 | 33,887 | -0.16(-0.60%) |
Feb 06, 2023 | 26.57 | 26.69 | 26.43 | 26.66 | 32,659 | +0.08(+0.30%) |
Feb 03, 2023 | 26.51 | 26.67 | 26.48 | 26.58 | 58,183 | +0.09(+0.34%) |
Feb 02, 2023 | 26.67 | 26.83 | 26.46 | 26.49 | 93,550 | -0.20(-0.75%) |