Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.66 | 23.33 | 22.31 | 22.55 | 747,141 | -0.03(-0.13%) |
Apr 27, 2023 | 27.00 | 27.35 | 21.63 | 22.58 | 1,763,279 | -3.05(-11.90%) |
Apr 26, 2023 | 25.11 | 25.95 | 24.91 | 25.63 | 962,578 | +0.52(+2.07%) |
Apr 25, 2023 | 24.37 | 25.42 | 24.16 | 25.11 | 583,183 | +0.57(+2.32%) |
Apr 24, 2023 | 24.82 | 25.00 | 24.31 | 24.54 | 434,471 | -0.34(-1.37%) |
Apr 21, 2023 | 25.15 | 25.51 | 24.70 | 24.88 | 455,347 | -0.26(-1.03%) |
Apr 20, 2023 | 24.73 | 25.74 | 24.73 | 25.14 | 516,576 | -1.11(-4.23%) |
Apr 19, 2023 | 26.08 | 26.70 | 25.95 | 26.25 | 349,967 | +0.00(+0.00%) |
Apr 18, 2023 | 26.70 | 27.14 | 25.59 | 26.25 | 380,466 | -0.41(-1.54%) |
Apr 17, 2023 | 26.38 | 26.87 | 26.21 | 26.66 | 429,632 | +0.28(+1.06%) |
Apr 14, 2023 | 26.54 | 27.45 | 26.20 | 26.38 | 294,898 | -0.03(-0.11%) |
Apr 13, 2023 | 27.11 | 27.23 | 25.73 | 26.41 | 681,560 | -0.51(-1.89%) |
Apr 12, 2023 | 29.31 | 29.31 | 26.83 | 26.92 | 363,424 | -1.73(-6.04%) |
Apr 11, 2023 | 28.09 | 28.90 | 27.77 | 28.65 | 484,111 | +0.96(+3.47%) |
Apr 10, 2023 | 27.61 | 28.23 | 27.03 | 27.69 | 408,107 | -0.13(-0.47%) |
Apr 06, 2023 | 28.41 | 28.41 | 27.30 | 27.82 | 254,334 | -0.45(-1.59%) |
Apr 05, 2023 | 28.40 | 28.40 | 27.69 | 28.27 | 370,787 | -0.39(-1.36%) |
Apr 04, 2023 | 29.45 | 29.66 | 27.98 | 28.66 | 283,080 | -0.62(-2.12%) |
Apr 03, 2023 | 30.36 | 30.57 | 29.22 | 29.28 | 432,201 | -1.13(-3.72%) |
Mar 31, 2023 | 29.75 | 30.48 | 29.25 | 30.41 | 388,570 | +0.98(+3.33%) |
Mar 30, 2023 | 29.34 | 29.51 | 27.79 | 29.43 | 379,235 | +0.47(+1.62%) |
Mar 29, 2023 | 28.59 | 29.00 | 27.87 | 28.96 | 419,214 | +0.89(+3.17%) |
Mar 28, 2023 | 28.19 | 28.71 | 27.89 | 28.07 | 293,618 | -0.39(-1.37%) |
Mar 27, 2023 | 29.05 | 29.35 | 28.42 | 28.46 | 310,021 | -0.36(-1.25%) |
Mar 24, 2023 | 27.69 | 29.06 | 27.07 | 28.82 | 532,989 | +0.78(+2.78%) |
Mar 23, 2023 | 28.63 | 28.81 | 27.49 | 28.04 | 276,070 | -0.37(-1.30%) |
Mar 22, 2023 | 28.68 | 30.06 | 28.16 | 28.41 | 393,465 | -0.18(-0.63%) |
Mar 21, 2023 | 28.42 | 28.86 | 28.06 | 28.59 | 357,387 | +0.87(+3.14%) |
Mar 20, 2023 | 27.78 | 28.74 | 27.27 | 27.72 | 451,977 | -0.02(-0.07%) |
Mar 17, 2023 | 28.09 | 28.68 | 27.65 | 27.74 | 840,890 | -0.91(-3.18%) |
Mar 16, 2023 | 27.77 | 28.98 | 27.18 | 28.65 | 368,193 | +0.24(+0.84%) |
Mar 15, 2023 | 27.59 | 28.47 | 27.02 | 28.41 | 583,972 | +0.04(+0.14%) |
Mar 14, 2023 | 30.00 | 30.17 | 27.49 | 28.37 | 614,485 | -0.24(-0.84%) |
Mar 13, 2023 | 30.31 | 30.56 | 28.53 | 28.61 | 653,200 | -2.65(-8.48%) |
Mar 10, 2023 | 31.99 | 32.09 | 30.42 | 31.26 | 383,098 | -1.10(-3.40%) |
Mar 09, 2023 | 34.25 | 34.40 | 32.25 | 32.36 | 480,920 | -2.04(-5.93%) |
Mar 08, 2023 | 34.35 | 34.45 | 33.45 | 34.40 | 301,168 | +0.21(+0.61%) |
Mar 07, 2023 | 35.30 | 35.31 | 32.74 | 34.19 | 609,188 | -1.18(-3.34%) |
Mar 06, 2023 | 38.97 | 38.97 | 34.94 | 35.37 | 543,043 | -3.44(-8.86%) |
Mar 03, 2023 | 36.61 | 38.85 | 35.49 | 38.81 | 619,323 | +2.54(+7.00%) |
Mar 02, 2023 | 38.58 | 39.41 | 36.09 | 36.27 | 575,694 | -2.66(-6.83%) |
Mar 01, 2023 | 39.24 | 39.72 | 38.31 | 38.93 | 372,604 | -0.93(-2.33%) |
Feb 28, 2023 | 37.82 | 40.24 | 37.78 | 39.86 | 448,341 | +2.07(+5.48%) |
Feb 27, 2023 | 39.75 | 39.99 | 37.39 | 37.79 | 509,067 | -1.34(-3.42%) |
Feb 24, 2023 | 37.86 | 39.18 | 36.44 | 39.13 | 485,969 | -0.27(-0.69%) |
Feb 23, 2023 | 37.83 | 39.71 | 35.49 | 39.40 | 1,084,047 | +4.50(+12.89%) |
Feb 22, 2023 | 32.60 | 35.60 | 32.23 | 34.90 | 958,921 | +2.70(+8.39%) |
Feb 21, 2023 | 33.45 | 33.45 | 32.09 | 32.20 | 493,166 | -1.69(-4.99%) |
Feb 17, 2023 | 33.34 | 34.50 | 32.74 | 33.89 | 400,060 | +0.17(+0.50%) |
Feb 16, 2023 | 34.65 | 35.87 | 33.69 | 33.72 | 393,857 | -1.81(-5.09%) |
Feb 15, 2023 | 33.80 | 35.58 | 33.80 | 35.53 | 344,258 | +1.42(+4.16%) |
Feb 14, 2023 | 33.83 | 34.20 | 33.01 | 34.11 | 282,260 | -0.27(-0.79%) |
Feb 13, 2023 | 31.85 | 34.41 | 31.25 | 34.38 | 379,706 | +2.53(+7.94%) |
Feb 10, 2023 | 33.24 | 33.67 | 31.73 | 31.85 | 379,683 | -1.75(-5.21%) |
Feb 09, 2023 | 35.99 | 36.47 | 33.57 | 33.60 | 386,186 | -2.66(-7.34%) |
Feb 08, 2023 | 36.36 | 36.97 | 35.45 | 36.26 | 270,379 | -0.41(-1.12%) |
Feb 07, 2023 | 35.89 | 36.71 | 35.27 | 36.67 | 278,119 | +0.31(+0.85%) |
Feb 06, 2023 | 36.92 | 37.47 | 36.15 | 36.36 | 315,165 | -1.20(-3.19%) |
Feb 03, 2023 | 40.45 | 40.72 | 37.36 | 37.56 | 378,756 | -4.02(-9.67%) |
Feb 02, 2023 | 37.93 | 41.61 | 37.91 | 41.58 | 536,097 | +4.62(+12.50%) |