Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.22 | 26.33 | 24.69 | 25.16 | 42,454 | -0.74(-2.85%) |
Apr 27, 2023 | 25.93 | 26.47 | 25.71 | 25.89 | 22,338 | +0.23(+0.88%) |
Apr 26, 2023 | 26.57 | 26.57 | 25.46 | 25.67 | 42,183 | -0.83(-3.12%) |
Apr 25, 2023 | 28.27 | 28.27 | 26.30 | 26.49 | 97,843 | -1.99(-7.00%) |
Apr 24, 2023 | 28.47 | 29.06 | 28.27 | 28.49 | 45,839 | +0.08(+0.28%) |
Apr 21, 2023 | 28.76 | 29.02 | 28.38 | 28.41 | 55,500 | -0.43(-1.50%) |
Apr 20, 2023 | 28.56 | 29.19 | 28.24 | 28.84 | 28,344 | +0.16(+0.55%) |
Apr 19, 2023 | 28.66 | 28.78 | 28.36 | 28.69 | 28,798 | -0.01(-0.03%) |
Apr 18, 2023 | 28.58 | 28.89 | 28.41 | 28.70 | 28,990 | +0.20(+0.69%) |
Apr 17, 2023 | 28.65 | 28.67 | 28.07 | 28.50 | 43,391 | +0.04(+0.14%) |
Apr 14, 2023 | 28.12 | 28.53 | 27.87 | 28.46 | 45,699 | +0.30(+1.08%) |
Apr 13, 2023 | 27.94 | 28.29 | 27.55 | 28.16 | 30,611 | +0.39(+1.42%) |
Apr 12, 2023 | 28.16 | 28.16 | 27.52 | 27.76 | 24,656 | +0.00(+0.00%) |
Apr 11, 2023 | 27.88 | 28.16 | 27.58 | 27.76 | 64,152 | +0.04(+0.14%) |
Apr 10, 2023 | 27.13 | 27.79 | 27.13 | 27.72 | 39,772 | +0.44(+1.62%) |
Apr 06, 2023 | 27.27 | 27.83 | 26.95 | 27.28 | 42,728 | +0.16(+0.58%) |
Apr 05, 2023 | 27.28 | 27.59 | 26.57 | 27.12 | 48,056 | -0.12(-0.43%) |
Apr 04, 2023 | 28.45 | 28.51 | 27.13 | 27.24 | 55,340 | -1.13(-3.98%) |
Apr 03, 2023 | 28.65 | 28.78 | 28.02 | 28.37 | 62,246 | -0.28(-0.96%) |
Mar 31, 2023 | 28.05 | 28.73 | 28.00 | 28.65 | 117,518 | +0.85(+3.04%) |
Mar 30, 2023 | 27.97 | 28.06 | 27.66 | 27.80 | 40,469 | +0.10(+0.35%) |
Mar 29, 2023 | 28.30 | 28.46 | 27.42 | 27.70 | 61,581 | -0.38(-1.36%) |
Mar 28, 2023 | 27.45 | 28.32 | 27.37 | 28.09 | 75,203 | +0.41(+1.49%) |
Mar 27, 2023 | 27.26 | 28.01 | 27.17 | 27.67 | 54,793 | +0.56(+2.07%) |
Mar 24, 2023 | 26.33 | 27.25 | 26.17 | 27.11 | 75,464 | +0.61(+2.30%) |
Mar 23, 2023 | 26.89 | 27.63 | 26.34 | 26.50 | 126,209 | -0.36(-1.35%) |
Mar 22, 2023 | 26.53 | 27.38 | 26.34 | 26.87 | 107,849 | +0.33(+1.26%) |
Mar 21, 2023 | 26.07 | 26.83 | 25.65 | 26.53 | 44,635 | +1.00(+3.93%) |
Mar 20, 2023 | 25.59 | 26.04 | 25.38 | 25.53 | 74,400 | -0.06(-0.23%) |
Mar 17, 2023 | 26.41 | 26.45 | 25.31 | 25.59 | 105,974 | -0.91(-3.45%) |
Mar 16, 2023 | 26.17 | 26.76 | 25.75 | 26.50 | 45,492 | -0.25(-0.92%) |
Mar 15, 2023 | 25.32 | 26.75 | 25.14 | 26.75 | 118,455 | +0.85(+3.26%) |
Mar 14, 2023 | 27.47 | 27.58 | 25.65 | 25.90 | 69,221 | -0.67(-2.51%) |
Mar 13, 2023 | 28.64 | 28.64 | 26.53 | 26.57 | 130,137 | -2.36(-8.15%) |
Mar 10, 2023 | 29.45 | 29.64 | 28.71 | 28.93 | 65,004 | -0.72(-2.42%) |
Mar 09, 2023 | 30.12 | 30.27 | 29.51 | 29.65 | 67,837 | -0.28(-0.92%) |
Mar 08, 2023 | 29.44 | 30.30 | 29.44 | 29.92 | 54,753 | -0.02(-0.07%) |
Mar 07, 2023 | 30.31 | 30.31 | 29.61 | 29.94 | 70,853 | -0.45(-1.49%) |
Mar 06, 2023 | 30.67 | 30.78 | 29.90 | 30.40 | 105,045 | -0.40(-1.31%) |
Mar 03, 2023 | 29.85 | 30.98 | 29.72 | 30.80 | 61,535 | +0.99(+3.31%) |
Mar 02, 2023 | 28.90 | 29.85 | 28.89 | 29.81 | 44,675 | +0.47(+1.60%) |
Mar 01, 2023 | 29.00 | 30.14 | 29.00 | 29.34 | 58,425 | +0.25(+0.88%) |
Feb 28, 2023 | 30.23 | 30.32 | 29.00 | 29.09 | 116,287 | -1.17(-3.85%) |
Feb 27, 2023 | 30.65 | 31.22 | 29.93 | 30.25 | 78,387 | -0.34(-1.12%) |
Feb 24, 2023 | 29.68 | 30.68 | 29.59 | 30.59 | 89,474 | +0.29(+0.97%) |
Feb 23, 2023 | 29.99 | 30.48 | 29.75 | 30.30 | 57,252 | +0.56(+1.88%) |
Feb 22, 2023 | 29.86 | 30.15 | 29.37 | 29.74 | 129,039 | -0.45(-1.49%) |
Feb 21, 2023 | 31.83 | 31.83 | 29.82 | 30.19 | 128,747 | -1.77(-5.55%) |
Feb 17, 2023 | 31.07 | 32.07 | 30.72 | 31.97 | 74,823 | +0.87(+2.80%) |
Feb 16, 2023 | 30.67 | 31.98 | 30.36 | 31.09 | 81,424 | +0.20(+0.63%) |
Feb 15, 2023 | 29.73 | 31.05 | 29.28 | 30.90 | 80,909 | +0.54(+1.77%) |
Feb 14, 2023 | 28.86 | 30.88 | 28.59 | 30.36 | 122,400 | +1.31(+4.52%) |
Feb 13, 2023 | 31.50 | 31.50 | 28.55 | 29.05 | 396,813 | -2.88(-9.02%) |
Feb 10, 2023 | 40.10 | 40.10 | 31.44 | 31.93 | 334,957 | -8.65(-21.31%) |
Feb 09, 2023 | 41.62 | 42.17 | 40.27 | 40.57 | 100,481 | -1.05(-2.52%) |
Feb 08, 2023 | 43.10 | 43.48 | 41.62 | 41.62 | 82,901 | -1.34(-3.12%) |
Feb 07, 2023 | 39.62 | 44.07 | 39.62 | 42.96 | 177,520 | +4.36(+11.29%) |
Feb 06, 2023 | 37.94 | 38.89 | 37.62 | 38.61 | 66,312 | +0.41(+1.08%) |
Feb 03, 2023 | 36.81 | 38.31 | 36.81 | 38.19 | 50,825 | +0.97(+2.60%) |
Feb 02, 2023 | 36.61 | 37.48 | 36.61 | 37.22 | 50,740 | +0.55(+1.50%) |