Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.18 | 24.77 | 24.03 | 24.75 | 1,882,706 | +0.50(+2.06%) |
Apr 27, 2023 | 23.59 | 24.34 | 23.45 | 24.25 | 953,685 | +0.85(+3.63%) |
Apr 26, 2023 | 23.38 | 23.42 | 22.74 | 23.40 | 1,316,569 | +0.17(+0.73%) |
Apr 25, 2023 | 23.49 | 23.58 | 22.72 | 23.23 | 982,964 | -0.55(-2.31%) |
Apr 24, 2023 | 24.28 | 24.59 | 23.78 | 23.78 | 1,226,315 | -0.69(-2.82%) |
Apr 21, 2023 | 24.75 | 24.98 | 24.32 | 24.47 | 1,950,555 | -0.52(-2.08%) |
Apr 20, 2023 | 25.37 | 25.55 | 24.82 | 24.99 | 1,012,020 | -0.68(-2.65%) |
Apr 19, 2023 | 25.69 | 25.96 | 25.49 | 25.67 | 678,315 | -0.26(-1.00%) |
Apr 18, 2023 | 26.23 | 26.24 | 25.47 | 25.93 | 735,989 | -0.09(-0.35%) |
Apr 17, 2023 | 25.80 | 26.07 | 25.54 | 26.02 | 612,738 | +0.30(+1.17%) |
Apr 14, 2023 | 25.63 | 25.75 | 25.22 | 25.72 | 747,081 | +0.07(+0.27%) |
Apr 13, 2023 | 25.51 | 25.69 | 25.41 | 25.65 | 422,510 | +0.21(+0.83%) |
Apr 12, 2023 | 25.52 | 25.90 | 25.22 | 25.44 | 632,353 | -0.27(-1.05%) |
Apr 11, 2023 | 26.17 | 26.23 | 25.67 | 25.71 | 389,865 | -0.19(-0.73%) |
Apr 10, 2023 | 25.35 | 25.99 | 25.30 | 25.90 | 908,885 | +0.36(+1.41%) |
Apr 06, 2023 | 25.26 | 25.54 | 25.05 | 25.54 | 710,171 | +0.24(+0.95%) |
Apr 05, 2023 | 25.38 | 25.71 | 24.88 | 25.30 | 1,213,811 | -0.25(-0.98%) |
Apr 04, 2023 | 25.76 | 25.89 | 25.11 | 25.55 | 1,347,355 | -0.34(-1.31%) |
Apr 03, 2023 | 26.31 | 26.45 | 25.52 | 25.89 | 1,816,565 | -0.34(-1.30%) |
Mar 31, 2023 | 26.97 | 27.19 | 26.15 | 26.23 | 2,240,110 | -0.40(-1.50%) |
Mar 30, 2023 | 27.17 | 27.50 | 26.49 | 26.63 | 2,970,275 | -0.17(-0.63%) |
Mar 29, 2023 | 26.98 | 27.63 | 26.43 | 26.80 | 4,192,297 | +0.13(+0.49%) |
Mar 28, 2023 | 27.15 | 27.27 | 26.56 | 26.67 | 419,426 | -0.36(-1.33%) |
Mar 27, 2023 | 27.00 | 27.27 | 26.50 | 27.03 | 1,531,291 | +0.44(+1.65%) |
Mar 24, 2023 | 26.08 | 26.88 | 25.91 | 26.59 | 544,392 | +0.09(+0.34%) |
Mar 23, 2023 | 26.96 | 27.32 | 25.98 | 26.50 | 846,991 | -0.20(-0.75%) |
Mar 22, 2023 | 27.11 | 27.80 | 26.68 | 26.70 | 781,992 | -0.55(-2.02%) |
Mar 21, 2023 | 27.48 | 27.87 | 26.63 | 27.25 | 1,059,517 | +0.39(+1.45%) |
Mar 20, 2023 | 26.58 | 27.12 | 25.81 | 26.86 | 843,674 | +0.27(+1.02%) |
Mar 17, 2023 | 26.56 | 27.16 | 26.30 | 26.59 | 3,103,275 | -0.25(-0.93%) |
Mar 16, 2023 | 25.97 | 28.15 | 25.85 | 26.84 | 1,419,532 | +0.31(+1.17%) |
Mar 15, 2023 | 25.59 | 26.56 | 25.48 | 26.53 | 2,218,368 | -0.19(-0.71%) |
Mar 14, 2023 | 26.16 | 26.82 | 25.81 | 26.72 | 1,574,870 | +1.63(+6.50%) |
Mar 13, 2023 | 25.58 | 26.00 | 25.08 | 25.09 | 726,232 | -1.01(-3.87%) |
Mar 10, 2023 | 26.61 | 27.04 | 25.79 | 26.10 | 1,212,783 | -0.59(-2.21%) |
Mar 09, 2023 | 27.17 | 27.36 | 26.21 | 26.69 | 1,413,128 | -0.55(-2.02%) |
Mar 08, 2023 | 27.30 | 27.38 | 26.98 | 27.24 | 527,542 | +0.02(+0.07%) |
Mar 07, 2023 | 27.49 | 27.86 | 26.95 | 27.22 | 1,196,058 | -0.50(-1.80%) |
Mar 06, 2023 | 26.99 | 27.74 | 26.90 | 27.72 | 1,046,436 | +0.52(+1.91%) |
Mar 03, 2023 | 27.97 | 27.98 | 27.00 | 27.20 | 766,353 | -0.57(-2.05%) |
Mar 02, 2023 | 26.74 | 27.79 | 26.65 | 27.77 | 1,533,010 | +0.74(+2.74%) |
Mar 01, 2023 | 26.60 | 27.06 | 26.44 | 27.03 | 3,291,060 | +0.59(+2.23%) |
Feb 28, 2023 | 21.15 | 27.28 | 20.91 | 26.44 | 8,190,729 | +4.31(+19.48%) |
Feb 27, 2023 | 22.07 | 22.64 | 21.87 | 22.13 | 1,302,622 | +0.30(+1.37%) |
Feb 24, 2023 | 22.59 | 22.59 | 21.45 | 21.83 | 1,356,543 | -1.32(-5.70%) |
Feb 23, 2023 | 23.09 | 23.43 | 22.69 | 23.15 | 933,552 | +0.07(+0.30%) |
Feb 22, 2023 | 22.36 | 23.64 | 22.22 | 23.08 | 1,074,823 | +0.93(+4.20%) |
Feb 21, 2023 | 22.81 | 24.23 | 21.94 | 22.15 | 1,269,743 | -1.97(-8.17%) |
Feb 17, 2023 | 24.06 | 24.34 | 23.55 | 24.12 | 907,664 | +0.16(+0.67%) |
Feb 16, 2023 | 23.88 | 24.71 | 23.88 | 23.96 | 959,010 | -0.21(-0.87%) |
Feb 15, 2023 | 23.26 | 24.19 | 23.20 | 24.17 | 785,278 | +0.54(+2.29%) |
Feb 14, 2023 | 22.86 | 23.82 | 22.60 | 23.63 | 1,332,716 | +0.60(+2.61%) |
Feb 13, 2023 | 22.64 | 23.24 | 22.55 | 23.03 | 541,340 | +0.40(+1.77%) |
Feb 10, 2023 | 22.56 | 22.71 | 22.12 | 22.63 | 1,160,193 | -0.11(-0.48%) |
Feb 09, 2023 | 23.70 | 23.72 | 22.48 | 22.74 | 646,927 | -0.64(-2.74%) |
Feb 08, 2023 | 23.63 | 24.16 | 23.17 | 23.38 | 485,750 | -0.79(-3.27%) |
Feb 07, 2023 | 23.91 | 24.41 | 23.83 | 24.17 | 569,155 | +0.23(+0.96%) |
Feb 06, 2023 | 24.74 | 24.81 | 23.32 | 23.94 | 571,474 | -0.91(-3.66%) |
Feb 03, 2023 | 24.41 | 24.98 | 24.03 | 24.85 | 677,452 | +0.16(+0.65%) |
Feb 02, 2023 | 24.51 | 24.77 | 24.21 | 24.69 | 588,911 | +0.22(+0.90%) |