Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.26 | 24.79 | 23.86 | 24.68 | 31,249 | +0.16(+0.65%) |
Apr 27, 2023 | 24.65 | 24.77 | 24.22 | 24.52 | 16,678 | -0.08(-0.32%) |
Apr 26, 2023 | 24.06 | 24.89 | 24.06 | 24.60 | 36,938 | +0.29(+1.19%) |
Apr 25, 2023 | 25.63 | 25.63 | 23.83 | 24.31 | 56,979 | -1.53(-5.91%) |
Apr 24, 2023 | 25.46 | 25.88 | 24.88 | 25.83 | 45,791 | +0.40(+1.57%) |
Apr 21, 2023 | 25.61 | 25.61 | 25.09 | 25.44 | 21,530 | -0.09(-0.35%) |
Apr 20, 2023 | 25.60 | 25.72 | 25.13 | 25.53 | 22,341 | -0.39(-1.50%) |
Apr 19, 2023 | 25.98 | 26.39 | 25.55 | 25.91 | 42,786 | -0.08(-0.31%) |
Apr 18, 2023 | 26.01 | 26.07 | 25.37 | 25.99 | 20,853 | +0.20(+0.77%) |
Apr 17, 2023 | 25.19 | 25.89 | 25.19 | 25.79 | 31,081 | +0.50(+1.97%) |
Apr 14, 2023 | 25.51 | 26.05 | 24.53 | 25.30 | 62,032 | -0.15(-0.59%) |
Apr 13, 2023 | 26.47 | 26.47 | 25.25 | 25.45 | 56,219 | -0.87(-3.30%) |
Apr 12, 2023 | 27.52 | 27.53 | 26.05 | 26.31 | 37,275 | -0.97(-3.55%) |
Apr 11, 2023 | 27.23 | 27.48 | 26.93 | 27.28 | 36,273 | +0.14(+0.51%) |
Apr 10, 2023 | 26.13 | 27.29 | 26.13 | 27.14 | 44,015 | +0.99(+3.78%) |
Apr 06, 2023 | 24.60 | 26.31 | 24.60 | 26.15 | 66,091 | +1.30(+5.22%) |
Apr 05, 2023 | 25.15 | 25.18 | 24.64 | 24.86 | 32,689 | -0.28(-1.11%) |
Apr 04, 2023 | 25.55 | 26.39 | 24.47 | 25.14 | 60,093 | -0.51(-1.98%) |
Apr 03, 2023 | 25.72 | 26.29 | 24.65 | 25.64 | 160,766 | -0.34(-1.31%) |
Mar 31, 2023 | 25.92 | 26.20 | 25.49 | 25.98 | 54,696 | +0.38(+1.48%) |
Mar 30, 2023 | 25.14 | 25.80 | 25.05 | 25.60 | 52,349 | +0.66(+2.64%) |
Mar 29, 2023 | 25.13 | 25.13 | 24.60 | 24.95 | 43,517 | +0.12(+0.48%) |
Mar 28, 2023 | 23.90 | 24.93 | 23.56 | 24.83 | 40,334 | +0.92(+3.84%) |
Mar 27, 2023 | 23.81 | 24.26 | 23.61 | 23.91 | 41,013 | +0.25(+1.05%) |
Mar 24, 2023 | 23.18 | 23.82 | 22.94 | 23.66 | 42,291 | +0.30(+1.28%) |
Mar 23, 2023 | 23.47 | 23.71 | 22.84 | 23.36 | 57,141 | +0.04(+0.17%) |
Mar 22, 2023 | 23.37 | 24.47 | 22.98 | 23.32 | 75,419 | +0.02(+0.09%) |
Mar 21, 2023 | 23.89 | 24.10 | 22.70 | 23.30 | 94,104 | -0.20(-0.85%) |
Mar 20, 2023 | 24.44 | 24.80 | 23.23 | 23.50 | 71,115 | -0.93(-3.80%) |
Mar 17, 2023 | 25.44 | 25.44 | 23.96 | 24.43 | 113,097 | -1.37(-5.30%) |
Mar 16, 2023 | 24.83 | 26.15 | 24.58 | 25.79 | 72,420 | +0.63(+2.50%) |
Mar 15, 2023 | 25.57 | 25.94 | 24.63 | 25.17 | 63,997 | -0.79(-3.04%) |
Mar 14, 2023 | 26.04 | 26.72 | 24.98 | 25.95 | 69,394 | +0.35(+1.36%) |
Mar 13, 2023 | 26.28 | 26.28 | 24.62 | 25.60 | 130,789 | -1.05(-3.93%) |
Mar 10, 2023 | 26.52 | 27.13 | 26.19 | 26.65 | 66,690 | +0.04(+0.15%) |
Mar 09, 2023 | 27.21 | 27.59 | 25.83 | 26.61 | 76,997 | -0.83(-3.02%) |
Mar 08, 2023 | 27.79 | 27.79 | 26.54 | 27.44 | 74,328 | -0.45(-1.61%) |
Mar 07, 2023 | 27.93 | 28.23 | 27.68 | 27.89 | 24,447 | -0.03(-0.11%) |
Mar 06, 2023 | 27.78 | 28.47 | 27.78 | 27.92 | 38,376 | -0.03(-0.11%) |
Mar 03, 2023 | 27.87 | 28.14 | 27.32 | 27.95 | 67,403 | +0.06(+0.21%) |
Mar 02, 2023 | 27.42 | 28.05 | 27.10 | 27.89 | 26,469 | +0.22(+0.79%) |
Mar 01, 2023 | 27.57 | 27.92 | 27.01 | 27.67 | 49,766 | -0.02(-0.07%) |
Feb 28, 2023 | 27.38 | 27.96 | 27.38 | 27.69 | 27,680 | +0.30(+1.09%) |
Feb 27, 2023 | 28.00 | 28.41 | 27.33 | 27.39 | 25,967 | -0.56(-2.00%) |
Feb 24, 2023 | 27.14 | 28.07 | 26.94 | 27.95 | 29,235 | +0.44(+1.60%) |
Feb 23, 2023 | 27.96 | 28.41 | 27.39 | 27.51 | 61,891 | +0.11(+0.40%) |
Feb 22, 2023 | 27.53 | 27.82 | 27.25 | 27.40 | 24,153 | -0.14(-0.51%) |
Feb 21, 2023 | 28.85 | 28.85 | 27.27 | 27.54 | 47,358 | -1.33(-4.60%) |
Feb 17, 2023 | 28.74 | 28.99 | 28.29 | 28.87 | 23,962 | +0.13(+0.45%) |
Feb 16, 2023 | 29.02 | 29.42 | 28.59 | 28.74 | 49,207 | -0.41(-1.40%) |
Feb 15, 2023 | 28.58 | 29.15 | 28.17 | 29.15 | 47,517 | +0.58(+2.03%) |
Feb 14, 2023 | 28.60 | 28.78 | 28.20 | 28.57 | 24,199 | +0.07(+0.24%) |
Feb 13, 2023 | 27.79 | 28.69 | 27.79 | 28.50 | 49,611 | +0.70(+2.51%) |
Feb 10, 2023 | 27.80 | 28.28 | 27.69 | 27.80 | 56,231 | -0.10(-0.36%) |
Feb 09, 2023 | 28.29 | 29.23 | 27.43 | 27.90 | 36,330 | -0.25(-0.89%) |
Feb 08, 2023 | 28.90 | 28.92 | 27.95 | 28.15 | 46,700 | -0.69(-2.39%) |
Feb 07, 2023 | 28.51 | 29.23 | 28.09 | 28.84 | 47,092 | +0.45(+1.58%) |
Feb 06, 2023 | 29.54 | 29.54 | 27.78 | 28.39 | 57,318 | -1.20(-4.05%) |
Feb 03, 2023 | 28.78 | 29.69 | 28.47 | 29.59 | 69,125 | +0.56(+1.93%) |
Feb 02, 2023 | 28.16 | 30.29 | 28.16 | 29.03 | 94,060 | +0.96(+3.41%) |