Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.54 | 23.80 | 23.54 | 23.69 | 103,549 | +0.02(+0.08%) |
Apr 27, 2023 | 23.48 | 23.70 | 23.20 | 23.67 | 173,016 | +0.33(+1.43%) |
Apr 26, 2023 | 23.73 | 23.94 | 23.13 | 23.34 | 194,481 | -0.53(-2.21%) |
Apr 25, 2023 | 24.60 | 24.70 | 23.74 | 23.87 | 228,958 | -0.94(-3.80%) |
Apr 24, 2023 | 24.80 | 24.93 | 24.55 | 24.81 | 126,764 | +0.07(+0.30%) |
Apr 21, 2023 | 24.98 | 25.00 | 24.45 | 24.74 | 135,015 | -0.30(-1.18%) |
Apr 20, 2023 | 25.23 | 25.58 | 24.96 | 25.03 | 170,792 | -0.31(-1.20%) |
Apr 19, 2023 | 24.86 | 25.37 | 24.76 | 25.34 | 189,389 | +0.45(+1.82%) |
Apr 18, 2023 | 24.39 | 24.93 | 24.33 | 24.88 | 233,287 | +0.52(+2.13%) |
Apr 17, 2023 | 24.28 | 24.41 | 24.04 | 24.37 | 230,321 | +0.12(+0.50%) |
Apr 14, 2023 | 24.79 | 24.84 | 24.07 | 24.25 | 186,338 | -0.19(-0.79%) |
Apr 13, 2023 | 24.04 | 24.56 | 23.83 | 24.44 | 183,589 | +0.51(+2.13%) |
Apr 12, 2023 | 24.88 | 24.95 | 23.84 | 23.93 | 150,097 | -0.69(-2.82%) |
Apr 11, 2023 | 24.39 | 24.82 | 24.04 | 24.63 | 205,392 | +0.30(+1.22%) |
Apr 10, 2023 | 23.03 | 24.34 | 23.03 | 24.33 | 357,328 | +1.37(+5.96%) |
Apr 06, 2023 | 23.58 | 23.74 | 22.94 | 22.96 | 235,923 | -0.62(-2.63%) |
Apr 05, 2023 | 24.20 | 24.26 | 23.54 | 23.58 | 307,651 | -0.72(-2.97%) |
Apr 04, 2023 | 25.14 | 25.19 | 24.11 | 24.30 | 308,291 | -0.73(-2.92%) |
Apr 03, 2023 | 25.34 | 25.66 | 24.72 | 25.03 | 450,329 | -0.31(-1.22%) |
Mar 31, 2023 | 25.31 | 25.52 | 25.11 | 25.34 | 303,292 | +0.19(+0.77%) |
Mar 30, 2023 | 25.55 | 25.67 | 25.09 | 25.15 | 223,921 | -0.14(-0.56%) |
Mar 29, 2023 | 25.97 | 25.97 | 24.79 | 25.29 | 225,793 | -0.34(-1.34%) |
Mar 28, 2023 | 25.38 | 26.10 | 25.32 | 25.63 | 255,940 | +0.43(+1.71%) |
Mar 27, 2023 | 24.70 | 25.46 | 24.61 | 25.20 | 300,560 | +0.73(+2.99%) |
Mar 24, 2023 | 24.50 | 24.88 | 23.88 | 24.47 | 354,858 | -0.39(-1.56%) |
Mar 23, 2023 | 25.54 | 25.67 | 23.98 | 24.86 | 891,886 | -4.23(-14.54%) |
Mar 22, 2023 | 29.36 | 29.92 | 29.05 | 29.08 | 224,012 | -0.26(-0.90%) |
Mar 21, 2023 | 29.30 | 29.78 | 29.22 | 29.35 | 340,408 | +0.64(+2.24%) |
Mar 20, 2023 | 29.39 | 29.39 | 28.47 | 28.71 | 233,360 | -0.52(-1.78%) |
Mar 17, 2023 | 29.58 | 29.95 | 29.17 | 29.23 | 766,189 | -0.55(-1.83%) |
Mar 16, 2023 | 28.99 | 30.06 | 28.71 | 29.77 | 167,759 | +0.36(+1.23%) |
Mar 15, 2023 | 29.97 | 29.99 | 29.15 | 29.41 | 335,988 | -1.27(-4.13%) |
Mar 14, 2023 | 30.88 | 31.19 | 30.46 | 30.68 | 153,704 | +0.71(+2.38%) |
Mar 13, 2023 | 29.83 | 30.63 | 29.70 | 29.96 | 197,226 | -0.48(-1.56%) |
Mar 10, 2023 | 30.83 | 30.83 | 29.85 | 30.44 | 175,915 | -0.56(-1.82%) |
Mar 09, 2023 | 31.00 | 31.36 | 30.69 | 31.00 | 210,323 | +0.07(+0.23%) |
Mar 08, 2023 | 30.57 | 30.95 | 30.26 | 30.93 | 145,561 | +0.44(+1.44%) |
Mar 07, 2023 | 30.01 | 30.74 | 30.01 | 30.49 | 196,972 | +0.49(+1.64%) |
Mar 06, 2023 | 30.84 | 30.84 | 29.78 | 30.00 | 171,728 | -0.88(-2.85%) |
Mar 03, 2023 | 30.69 | 30.98 | 30.15 | 30.88 | 155,155 | +0.40(+1.30%) |
Mar 02, 2023 | 30.24 | 30.66 | 30.24 | 30.48 | 64,522 | +0.04(+0.14%) |
Mar 01, 2023 | 30.44 | 30.77 | 30.20 | 30.44 | 97,661 | -0.05(-0.17%) |
Feb 28, 2023 | 30.54 | 30.68 | 30.22 | 30.49 | 142,619 | -0.11(-0.37%) |
Feb 27, 2023 | 30.44 | 30.78 | 30.23 | 30.61 | 76,494 | +0.47(+1.55%) |
Feb 24, 2023 | 29.84 | 30.19 | 29.70 | 30.14 | 73,849 | -0.11(-0.35%) |
Feb 23, 2023 | 30.23 | 30.50 | 29.85 | 30.25 | 78,681 | +0.18(+0.59%) |
Feb 22, 2023 | 29.95 | 30.55 | 29.86 | 30.07 | 132,996 | +0.25(+0.83%) |
Feb 21, 2023 | 30.06 | 30.34 | 29.80 | 29.82 | 128,580 | -0.68(-2.22%) |
Feb 17, 2023 | 30.46 | 30.78 | 29.97 | 30.50 | 78,977 | +0.09(+0.29%) |
Feb 16, 2023 | 30.46 | 30.78 | 30.39 | 30.41 | 93,395 | -0.53(-1.71%) |
Feb 15, 2023 | 30.40 | 31.07 | 30.18 | 30.94 | 105,654 | +0.52(+1.71%) |
Feb 14, 2023 | 30.26 | 31.07 | 30.04 | 30.42 | 101,003 | -0.33(-1.06%) |
Feb 13, 2023 | 30.54 | 30.92 | 30.04 | 30.75 | 173,104 | +0.49(+1.63%) |
Feb 10, 2023 | 29.73 | 30.39 | 29.50 | 30.26 | 105,032 | +0.31(+1.03%) |
Feb 09, 2023 | 30.22 | 30.94 | 29.46 | 29.95 | 201,923 | -0.11(-0.35%) |
Feb 08, 2023 | 31.37 | 31.37 | 29.71 | 30.05 | 124,278 | -1.73(-5.43%) |
Feb 07, 2023 | 31.22 | 31.89 | 31.12 | 31.78 | 99,520 | +0.41(+1.29%) |
Feb 06, 2023 | 32.15 | 32.30 | 31.12 | 31.37 | 132,188 | -1.06(-3.26%) |
Feb 03, 2023 | 31.77 | 32.84 | 31.77 | 32.43 | 138,792 | +0.26(+0.79%) |
Feb 02, 2023 | 31.72 | 32.32 | 31.71 | 32.18 | 125,049 | +0.65(+2.07%) |