Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.09 | 27.92 | 27.09 | 27.92 | 12,840 | +1.37(+5.17%) |
Apr 27, 2023 | 26.46 | 26.55 | 26.46 | 26.55 | 3,137 | +1.08(+4.23%) |
Apr 26, 2023 | 25.72 | 26.32 | 25.47 | 25.47 | 4,645 | -0.79(-3.02%) |
Apr 25, 2023 | 26.71 | 26.84 | 26.26 | 26.26 | 3,356 | -1.16(-4.24%) |
Apr 24, 2023 | 26.82 | 27.42 | 26.82 | 27.42 | 22,936 | +0.61(+2.29%) |
Apr 21, 2023 | 26.38 | 26.81 | 26.38 | 26.81 | 5,801 | +0.00(+0.02%) |
Apr 20, 2023 | 26.60 | 27.14 | 26.60 | 26.81 | 4,477 | +0.34(+1.28%) |
Apr 19, 2023 | 26.39 | 26.84 | 26.39 | 26.47 | 7,762 | -0.12(-0.45%) |
Apr 18, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 3,463 | -0.75(-2.75%) |
Apr 17, 2023 | 26.79 | 27.34 | 26.64 | 27.34 | 8,608 | +0.52(+1.95%) |
Apr 14, 2023 | 26.55 | 26.85 | 26.38 | 26.82 | 9,438 | -0.65(-2.35%) |
Apr 13, 2023 | 27.34 | 27.51 | 27.34 | 27.46 | 9,254 | +0.98(+3.69%) |
Apr 12, 2023 | 26.70 | 27.09 | 26.25 | 26.49 | 21,993 | +0.24(+0.90%) |
Apr 11, 2023 | 26.50 | 26.65 | 26.25 | 26.25 | 36,337 | +0.36(+1.39%) |
Apr 10, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 2,995 | +0.71(+2.82%) |
Apr 06, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 5,383 | +0.53(+2.15%) |
Apr 05, 2023 | 25.16 | 25.16 | 24.65 | 24.65 | 4,237 | -1.78(-6.73%) |
Apr 04, 2023 | 26.26 | 26.43 | 26.22 | 26.43 | 2,857 | +0.24(+0.92%) |
Apr 03, 2023 | 25.66 | 26.19 | 25.66 | 26.19 | 4,100 | -0.34(-1.29%) |
Mar 31, 2023 | 27.11 | 27.11 | 26.42 | 26.53 | 8,251 | -0.06(-0.21%) |
Mar 30, 2023 | 26.47 | 26.96 | 26.37 | 26.59 | 13,243 | +0.26(+0.99%) |
Mar 29, 2023 | 25.94 | 26.33 | 25.94 | 26.33 | 5,546 | +1.32(+5.30%) |
Mar 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 4,360 | +1.02(+4.26%) |
Mar 27, 2023 | 23.85 | 24.05 | 23.75 | 23.98 | 13,003 | +0.64(+2.73%) |
Mar 24, 2023 | 22.50 | 23.49 | 22.50 | 23.34 | 5,057 | +0.43(+1.86%) |
Mar 23, 2023 | 23.51 | 23.51 | 22.66 | 22.92 | 9,749 | +0.36(+1.59%) |
Mar 22, 2023 | 22.73 | 23.34 | 22.56 | 22.56 | 9,127 | +0.07(+0.33%) |
Mar 21, 2023 | 22.11 | 22.48 | 22.06 | 22.48 | 9,341 | +1.22(+5.72%) |
Mar 20, 2023 | 20.43 | 21.40 | 20.43 | 21.27 | 7,290 | +0.62(+3.02%) |
Mar 17, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 8,200 | -1.60(-7.18%) |
Mar 16, 2023 | 20.64 | 22.24 | 20.64 | 22.24 | 8,507 | +1.32(+6.31%) |
Mar 15, 2023 | 21.53 | 21.53 | 20.83 | 20.92 | 17,972 | -2.17(-9.42%) |
Mar 14, 2023 | 22.69 | 23.36 | 22.69 | 23.09 | 7,213 | +1.16(+5.29%) |
Mar 13, 2023 | 22.06 | 22.41 | 21.84 | 21.94 | 31,611 | -1.93(-8.08%) |
Mar 10, 2023 | 24.88 | 24.88 | 23.64 | 23.86 | 33,427 | -1.76(-6.85%) |
Mar 09, 2023 | 27.07 | 27.07 | 25.62 | 25.62 | 9,014 | -1.35(-5.00%) |
Mar 08, 2023 | 26.63 | 26.99 | 26.63 | 26.97 | 16,232 | +1.17(+4.52%) |
Mar 07, 2023 | 28.01 | 28.01 | 25.78 | 25.80 | 40,446 | -1.92(-6.93%) |
Mar 06, 2023 | 28.51 | 28.51 | 27.72 | 27.72 | 9,490 | -0.51(-1.82%) |
Mar 03, 2023 | 27.32 | 28.35 | 27.32 | 28.24 | 26,700 | +1.98(+7.54%) |
Mar 02, 2023 | 26.21 | 26.66 | 26.16 | 26.26 | 14,120 | -0.39(-1.46%) |
Mar 01, 2023 | 25.51 | 26.66 | 25.51 | 26.65 | 22,213 | +1.88(+7.61%) |
Feb 28, 2023 | 24.56 | 25.07 | 24.43 | 24.76 | 10,902 | -0.03(-0.12%) |
Feb 27, 2023 | 25.00 | 25.00 | 24.79 | 24.79 | 25,011 | +0.49(+2.01%) |
Feb 24, 2023 | 24.14 | 24.53 | 24.02 | 24.30 | 6,589 | -0.74(-2.95%) |
Feb 23, 2023 | 25.18 | 25.18 | 25.04 | 25.04 | 2,496 | -0.05(-0.18%) |
Feb 22, 2023 | 25.12 | 25.12 | 25.07 | 25.09 | 12,503 | +0.38(+1.54%) |
Feb 21, 2023 | 26.26 | 26.68 | 24.44 | 24.71 | 14,948 | -1.44(-5.51%) |
Feb 17, 2023 | 25.18 | 26.15 | 25.18 | 26.15 | 16,048 | +0.34(+1.31%) |
Feb 16, 2023 | 24.62 | 26.06 | 24.62 | 25.81 | 8,425 | +1.09(+4.41%) |
Feb 15, 2023 | 23.76 | 24.72 | 23.59 | 24.72 | 9,500 | +0.36(+1.50%) |
Feb 14, 2023 | 24.28 | 25.03 | 24.28 | 24.35 | 10,625 | +0.05(+0.22%) |
Feb 13, 2023 | 23.96 | 24.43 | 23.96 | 24.30 | 6,492 | +1.05(+4.53%) |
Feb 10, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 1,713 | +0.17(+0.73%) |
Feb 09, 2023 | 23.17 | 23.17 | 23.05 | 23.08 | 5,688 | +0.25(+1.12%) |
Feb 08, 2023 | 22.74 | 22.83 | 22.35 | 22.82 | 7,418 | -0.56(-2.40%) |
Feb 07, 2023 | 23.22 | 23.51 | 23.22 | 23.39 | 4,256 | -0.23(-0.99%) |
Feb 06, 2023 | 23.50 | 23.62 | 23.14 | 23.62 | 9,720 | -0.62(-2.57%) |
Feb 03, 2023 | 23.87 | 24.24 | 23.87 | 24.24 | 11,787 | -0.85(-3.40%) |
Feb 02, 2023 | 27.37 | 27.37 | 24.91 | 25.10 | 33,243 | -1.79(-6.65%) |