Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.59 | 27.89 | 27.52 | 27.66 | 194,237 | -0.08(-0.29%) |
Apr 27, 2023 | 27.32 | 27.89 | 27.14 | 27.74 | 235,378 | +0.46(+1.69%) |
Apr 26, 2023 | 27.63 | 27.87 | 27.21 | 27.28 | 197,431 | -0.54(-1.94%) |
Apr 25, 2023 | 27.75 | 27.89 | 27.29 | 27.82 | 239,911 | -0.04(-0.14%) |
Apr 24, 2023 | 28.03 | 28.33 | 27.75 | 27.86 | 188,603 | -0.11(-0.39%) |
Apr 21, 2023 | 27.47 | 28.03 | 27.37 | 27.97 | 207,245 | +0.53(+1.93%) |
Apr 20, 2023 | 27.20 | 27.55 | 27.13 | 27.44 | 120,684 | -0.05(-0.18%) |
Apr 19, 2023 | 27.67 | 27.68 | 27.40 | 27.49 | 181,650 | -0.26(-0.94%) |
Apr 18, 2023 | 27.80 | 28.13 | 27.55 | 27.75 | 254,559 | +0.08(+0.29%) |
Apr 17, 2023 | 27.37 | 27.68 | 27.23 | 27.67 | 224,255 | +0.37(+1.36%) |
Apr 14, 2023 | 27.29 | 27.38 | 26.56 | 27.30 | 299,703 | +0.00(+0.00%) |
Apr 13, 2023 | 26.95 | 27.35 | 26.65 | 27.30 | 292,467 | +0.51(+1.90%) |
Apr 12, 2023 | 27.59 | 27.70 | 26.69 | 26.79 | 404,135 | -0.52(-1.90%) |
Apr 11, 2023 | 26.41 | 27.37 | 26.39 | 27.31 | 405,904 | +0.90(+3.41%) |
Apr 10, 2023 | 25.96 | 26.54 | 25.76 | 26.41 | 576,288 | +0.38(+1.46%) |
Apr 06, 2023 | 25.08 | 26.03 | 25.08 | 26.03 | 254,785 | +0.96(+3.83%) |
Apr 05, 2023 | 24.84 | 25.13 | 24.78 | 25.07 | 120,397 | +0.07(+0.28%) |
Apr 04, 2023 | 25.26 | 25.49 | 24.85 | 25.00 | 139,399 | -0.17(-0.68%) |
Apr 03, 2023 | 25.00 | 25.42 | 24.57 | 25.17 | 219,405 | +0.14(+0.56%) |
Mar 31, 2023 | 24.63 | 25.41 | 24.55 | 25.03 | 292,905 | +0.55(+2.25%) |
Mar 30, 2023 | 24.39 | 24.66 | 24.24 | 24.48 | 164,860 | +0.35(+1.45%) |
Mar 29, 2023 | 24.12 | 24.23 | 23.85 | 24.13 | 129,465 | +0.17(+0.71%) |
Mar 28, 2023 | 23.70 | 24.20 | 23.70 | 23.96 | 148,679 | +0.02(+0.08%) |
Mar 27, 2023 | 23.54 | 24.02 | 23.54 | 23.94 | 198,320 | +0.59(+2.53%) |
Mar 24, 2023 | 22.90 | 23.49 | 22.70 | 23.35 | 175,809 | +0.21(+0.91%) |
Mar 23, 2023 | 23.28 | 23.46 | 22.75 | 23.14 | 187,982 | -0.14(-0.60%) |
Mar 22, 2023 | 23.77 | 24.08 | 23.25 | 23.28 | 510,396 | -0.55(-2.31%) |
Mar 21, 2023 | 24.04 | 24.44 | 23.61 | 23.83 | 215,593 | +0.09(+0.38%) |
Mar 20, 2023 | 23.59 | 24.17 | 23.51 | 23.74 | 278,137 | +0.24(+1.02%) |
Mar 17, 2023 | 23.69 | 24.32 | 23.32 | 23.50 | 866,158 | -0.39(-1.63%) |
Mar 16, 2023 | 22.97 | 24.00 | 22.86 | 23.89 | 511,240 | +0.66(+2.84%) |
Mar 15, 2023 | 23.19 | 23.44 | 22.82 | 23.23 | 295,720 | -0.44(-1.86%) |
Mar 14, 2023 | 23.98 | 24.07 | 23.36 | 23.67 | 370,261 | +0.36(+1.54%) |
Mar 13, 2023 | 23.11 | 23.60 | 23.05 | 23.31 | 205,742 | -0.08(-0.34%) |
Mar 10, 2023 | 23.66 | 23.72 | 22.89 | 23.39 | 168,640 | -0.31(-1.31%) |
Mar 09, 2023 | 24.45 | 24.61 | 23.52 | 23.70 | 223,962 | -0.74(-3.03%) |
Mar 08, 2023 | 24.54 | 24.71 | 24.10 | 24.44 | 200,667 | -0.08(-0.33%) |
Mar 07, 2023 | 24.30 | 24.54 | 24.02 | 24.52 | 156,332 | +0.16(+0.66%) |
Mar 06, 2023 | 25.09 | 25.09 | 24.15 | 24.36 | 352,563 | -0.71(-2.83%) |
Mar 03, 2023 | 25.17 | 25.78 | 24.38 | 25.07 | 500,240 | +1.26(+5.29%) |
Mar 02, 2023 | 23.02 | 24.10 | 22.97 | 23.81 | 371,849 | +0.49(+2.10%) |
Mar 01, 2023 | 23.47 | 23.80 | 23.08 | 23.32 | 377,764 | -0.27(-1.12%) |
Feb 28, 2023 | 21.21 | 23.97 | 20.83 | 23.59 | 688,177 | +2.54(+12.04%) |
Feb 27, 2023 | 21.08 | 21.42 | 20.89 | 21.05 | 174,125 | +0.12(+0.57%) |
Feb 24, 2023 | 20.94 | 21.09 | 20.68 | 20.93 | 111,565 | -0.39(-1.83%) |
Feb 23, 2023 | 21.35 | 21.50 | 20.66 | 21.32 | 202,521 | +0.04(+0.19%) |
Feb 22, 2023 | 21.21 | 21.58 | 20.99 | 21.28 | 239,926 | +0.16(+0.76%) |
Feb 21, 2023 | 21.40 | 21.93 | 20.73 | 21.12 | 219,547 | -0.60(-2.76%) |
Feb 17, 2023 | 21.27 | 21.87 | 21.08 | 21.72 | 152,962 | +0.56(+2.65%) |
Feb 16, 2023 | 20.53 | 21.42 | 20.53 | 21.16 | 123,396 | +0.28(+1.34%) |
Feb 15, 2023 | 20.31 | 20.97 | 20.30 | 20.88 | 149,454 | +0.45(+2.20%) |
Feb 14, 2023 | 20.56 | 20.83 | 20.37 | 20.43 | 176,149 | -0.27(-1.30%) |
Feb 13, 2023 | 20.73 | 20.91 | 20.60 | 20.70 | 150,172 | +0.02(+0.10%) |
Feb 10, 2023 | 20.44 | 20.93 | 20.27 | 20.68 | 95,636 | +0.17(+0.83%) |
Feb 09, 2023 | 21.23 | 21.23 | 20.43 | 20.51 | 107,235 | -0.43(-2.05%) |
Feb 08, 2023 | 21.13 | 21.42 | 20.79 | 20.94 | 151,598 | -0.43(-2.01%) |
Feb 07, 2023 | 20.86 | 21.51 | 20.65 | 21.37 | 153,696 | +0.33(+1.57%) |
Feb 06, 2023 | 21.51 | 21.51 | 20.64 | 21.04 | 186,110 | -0.51(-2.37%) |
Feb 03, 2023 | 21.51 | 21.96 | 21.28 | 21.55 | 211,665 | -0.11(-0.51%) |
Feb 02, 2023 | 21.15 | 21.78 | 21.09 | 21.66 | 186,569 | +0.57(+2.70%) |