Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.50 | 26.41 | 25.50 | 26.34 | 658,291 | +0.69(+2.67%) |
Apr 27, 2023 | 25.74 | 26.10 | 25.42 | 25.66 | 463,980 | +0.01(+0.04%) |
Apr 26, 2023 | 25.93 | 26.67 | 25.59 | 25.65 | 436,443 | -0.47(-1.81%) |
Apr 25, 2023 | 26.85 | 27.05 | 26.09 | 26.12 | 662,593 | -1.04(-3.82%) |
Apr 24, 2023 | 26.75 | 27.80 | 26.75 | 27.16 | 546,941 | +0.57(+2.16%) |
Apr 21, 2023 | 27.06 | 27.65 | 26.45 | 26.58 | 937,694 | -0.41(-1.51%) |
Apr 20, 2023 | 24.86 | 27.14 | 24.05 | 26.99 | 2,641,143 | -2.28(-7.78%) |
Apr 19, 2023 | 28.82 | 29.28 | 28.55 | 29.27 | 273,101 | +0.37(+1.28%) |
Apr 18, 2023 | 28.58 | 29.17 | 28.58 | 28.90 | 294,556 | +0.45(+1.60%) |
Apr 17, 2023 | 28.26 | 28.55 | 28.17 | 28.45 | 261,175 | +0.17(+0.59%) |
Apr 14, 2023 | 28.64 | 28.91 | 28.08 | 28.28 | 258,174 | -0.31(-1.10%) |
Apr 13, 2023 | 28.47 | 28.70 | 28.15 | 28.59 | 254,483 | +0.31(+1.08%) |
Apr 12, 2023 | 28.53 | 28.85 | 28.16 | 28.29 | 252,116 | +0.13(+0.46%) |
Apr 11, 2023 | 27.96 | 28.43 | 27.88 | 28.16 | 241,969 | +0.34(+1.23%) |
Apr 10, 2023 | 27.39 | 28.13 | 27.39 | 27.82 | 483,587 | +0.31(+1.14%) |
Apr 06, 2023 | 27.60 | 27.73 | 26.99 | 27.50 | 395,016 | -0.08(-0.30%) |
Apr 05, 2023 | 28.23 | 28.26 | 27.32 | 27.58 | 467,164 | -0.71(-2.52%) |
Apr 04, 2023 | 29.71 | 29.74 | 28.13 | 28.30 | 561,111 | -1.35(-4.56%) |
Apr 03, 2023 | 29.81 | 30.19 | 29.27 | 29.65 | 365,333 | +0.01(+0.03%) |
Mar 31, 2023 | 29.36 | 29.76 | 28.62 | 29.64 | 442,441 | +0.59(+2.04%) |
Mar 30, 2023 | 29.47 | 29.55 | 28.91 | 29.05 | 263,192 | -0.12(-0.41%) |
Mar 29, 2023 | 29.16 | 29.32 | 28.73 | 29.17 | 408,918 | +0.37(+1.29%) |
Mar 28, 2023 | 28.41 | 29.01 | 28.31 | 28.80 | 234,188 | +0.12(+0.42%) |
Mar 27, 2023 | 28.82 | 29.06 | 28.32 | 28.68 | 282,032 | +0.38(+1.34%) |
Mar 24, 2023 | 27.83 | 28.43 | 27.36 | 28.30 | 364,908 | -0.02(-0.07%) |
Mar 23, 2023 | 28.68 | 29.13 | 28.08 | 28.32 | 426,615 | -0.19(-0.65%) |
Mar 22, 2023 | 28.88 | 29.45 | 28.49 | 28.50 | 350,028 | -0.38(-1.31%) |
Mar 21, 2023 | 28.52 | 29.12 | 28.29 | 28.88 | 588,419 | +1.05(+3.76%) |
Mar 20, 2023 | 27.87 | 28.25 | 27.62 | 27.83 | 611,798 | +0.42(+1.52%) |
Mar 17, 2023 | 28.10 | 28.34 | 27.25 | 27.42 | 1,498,694 | -1.08(-3.80%) |
Mar 16, 2023 | 27.63 | 28.82 | 27.44 | 28.50 | 490,373 | +0.51(+1.82%) |
Mar 15, 2023 | 28.29 | 28.73 | 27.69 | 27.99 | 653,995 | -1.15(-3.94%) |
Mar 14, 2023 | 29.61 | 29.93 | 28.78 | 29.14 | 604,396 | +0.50(+1.75%) |
Mar 13, 2023 | 30.22 | 30.72 | 28.61 | 28.64 | 1,420,553 | -2.56(-8.22%) |
Mar 10, 2023 | 32.84 | 32.84 | 30.36 | 31.20 | 1,013,745 | -1.76(-5.34%) |
Mar 09, 2023 | 33.94 | 34.28 | 32.69 | 32.96 | 587,730 | -1.00(-2.94%) |
Mar 08, 2023 | 33.64 | 34.03 | 33.36 | 33.96 | 405,533 | +0.50(+1.49%) |
Mar 07, 2023 | 33.42 | 33.66 | 33.24 | 33.46 | 538,765 | +0.13(+0.39%) |
Mar 06, 2023 | 35.08 | 35.17 | 33.23 | 33.33 | 907,050 | -1.86(-5.29%) |
Mar 03, 2023 | 34.90 | 35.48 | 34.51 | 35.20 | 471,534 | +0.37(+1.06%) |
Mar 02, 2023 | 33.24 | 35.06 | 32.98 | 34.82 | 510,846 | +1.24(+3.69%) |
Mar 01, 2023 | 33.88 | 34.41 | 33.51 | 33.58 | 533,262 | -0.19(-0.55%) |
Feb 28, 2023 | 34.16 | 34.46 | 33.77 | 33.77 | 593,642 | -0.40(-1.17%) |
Feb 27, 2023 | 34.37 | 34.78 | 34.00 | 34.17 | 374,517 | +0.40(+1.18%) |
Feb 24, 2023 | 33.82 | 34.22 | 33.50 | 33.77 | 432,447 | -0.60(-1.75%) |
Feb 23, 2023 | 34.70 | 35.00 | 34.20 | 34.37 | 478,572 | +0.17(+0.49%) |
Feb 22, 2023 | 34.17 | 34.79 | 33.84 | 34.20 | 671,795 | -0.05(-0.14%) |
Feb 21, 2023 | 35.71 | 36.07 | 34.23 | 34.25 | 494,814 | -1.98(-5.46%) |
Feb 17, 2023 | 36.92 | 37.17 | 36.19 | 36.23 | 472,162 | -0.67(-1.83%) |
Feb 16, 2023 | 36.65 | 37.59 | 36.42 | 36.90 | 409,314 | -0.07(-0.20%) |
Feb 15, 2023 | 36.62 | 37.12 | 36.34 | 36.97 | 353,121 | +0.01(+0.02%) |
Feb 14, 2023 | 36.44 | 37.44 | 36.34 | 36.97 | 329,529 | +0.22(+0.60%) |
Feb 13, 2023 | 36.56 | 36.93 | 36.21 | 36.74 | 469,340 | +0.18(+0.51%) |
Feb 10, 2023 | 35.88 | 36.76 | 35.70 | 36.56 | 394,657 | +0.52(+1.43%) |
Feb 09, 2023 | 37.45 | 37.56 | 35.75 | 36.04 | 671,003 | -0.90(-2.45%) |
Feb 08, 2023 | 37.20 | 37.61 | 36.82 | 36.95 | 426,641 | -0.58(-1.55%) |
Feb 07, 2023 | 37.45 | 37.84 | 36.96 | 37.53 | 582,107 | -0.22(-0.59%) |
Feb 06, 2023 | 39.52 | 39.57 | 37.75 | 37.75 | 602,338 | -1.97(-4.95%) |
Feb 03, 2023 | 38.50 | 40.39 | 38.43 | 39.72 | 1,202,948 | +0.90(+2.31%) |
Feb 02, 2023 | 38.01 | 38.93 | 37.95 | 38.82 | 684,920 | +0.94(+2.49%) |