Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.42 | 22.82 | 22.33 | 22.58 | 399,658 | +0.11(+0.49%) |
Apr 27, 2023 | 22.27 | 22.48 | 21.67 | 22.47 | 363,717 | +0.20(+0.89%) |
Apr 26, 2023 | 21.38 | 22.34 | 21.38 | 22.27 | 499,440 | +0.79(+3.69%) |
Apr 25, 2023 | 22.47 | 22.47 | 21.13 | 21.48 | 710,096 | -1.27(-5.57%) |
Apr 24, 2023 | 23.10 | 23.22 | 22.73 | 22.75 | 508,032 | -0.35(-1.50%) |
Apr 21, 2023 | 22.83 | 23.14 | 22.69 | 23.10 | 490,542 | +0.31(+1.35%) |
Apr 20, 2023 | 22.08 | 22.81 | 21.99 | 22.79 | 402,410 | +0.54(+2.45%) |
Apr 19, 2023 | 21.77 | 22.26 | 21.61 | 22.24 | 353,151 | +0.39(+1.77%) |
Apr 18, 2023 | 21.91 | 22.15 | 21.65 | 21.86 | 333,502 | +0.03(+0.14%) |
Apr 17, 2023 | 21.89 | 22.15 | 21.55 | 21.83 | 358,524 | +0.02(+0.09%) |
Apr 14, 2023 | 21.83 | 22.47 | 21.62 | 21.81 | 275,640 | +0.32(+1.48%) |
Apr 13, 2023 | 21.92 | 22.03 | 21.46 | 21.49 | 332,743 | -0.29(-1.32%) |
Apr 12, 2023 | 22.61 | 22.61 | 21.65 | 21.78 | 366,710 | -0.67(-3.00%) |
Apr 11, 2023 | 21.98 | 22.64 | 21.74 | 22.45 | 604,994 | +0.74(+3.42%) |
Apr 10, 2023 | 21.11 | 21.78 | 21.08 | 21.71 | 436,235 | +0.48(+2.24%) |
Apr 06, 2023 | 21.36 | 21.45 | 21.08 | 21.23 | 356,008 | -0.25(-1.15%) |
Apr 05, 2023 | 21.53 | 21.54 | 21.09 | 21.48 | 449,203 | -0.26(-1.18%) |
Apr 04, 2023 | 22.11 | 22.28 | 21.41 | 21.74 | 374,367 | -0.23(-1.04%) |
Apr 03, 2023 | 21.47 | 22.12 | 21.47 | 21.97 | 580,492 | +0.54(+2.54%) |
Mar 31, 2023 | 21.31 | 21.49 | 21.06 | 21.42 | 376,940 | +0.33(+1.55%) |
Mar 30, 2023 | 21.40 | 21.66 | 21.03 | 21.10 | 317,158 | -0.03(-0.14%) |
Mar 29, 2023 | 21.45 | 21.45 | 20.63 | 21.12 | 492,249 | -0.19(-0.88%) |
Mar 28, 2023 | 21.07 | 21.77 | 21.07 | 21.31 | 401,324 | +0.40(+1.89%) |
Mar 27, 2023 | 21.41 | 21.41 | 20.90 | 20.92 | 392,399 | -0.15(-0.71%) |
Mar 24, 2023 | 20.55 | 21.27 | 20.44 | 21.07 | 494,079 | +0.29(+1.38%) |
Mar 23, 2023 | 21.53 | 21.71 | 20.34 | 20.78 | 857,737 | -0.51(-2.37%) |
Mar 22, 2023 | 21.88 | 22.25 | 21.28 | 21.28 | 659,845 | -0.71(-3.24%) |
Mar 21, 2023 | 22.56 | 23.09 | 21.94 | 22.00 | 489,395 | +0.11(+0.50%) |
Mar 20, 2023 | 22.34 | 22.89 | 21.82 | 21.89 | 736,405 | +0.09(+0.41%) |
Mar 17, 2023 | 22.79 | 22.79 | 21.66 | 21.80 | 1,813,607 | -1.25(-5.44%) |
Mar 16, 2023 | 22.85 | 23.24 | 22.40 | 23.05 | 829,828 | -0.12(-0.51%) |
Mar 15, 2023 | 22.05 | 23.35 | 21.66 | 23.17 | 1,117,277 | +0.26(+1.12%) |
Mar 14, 2023 | 23.02 | 23.20 | 21.45 | 22.91 | 1,518,958 | +0.31(+1.35%) |
Mar 13, 2023 | 22.85 | 23.09 | 21.72 | 22.61 | 1,709,076 | -1.02(-4.30%) |
Mar 10, 2023 | 24.79 | 24.96 | 23.42 | 23.63 | 773,253 | -1.37(-5.49%) |
Mar 09, 2023 | 24.98 | 25.21 | 24.64 | 25.00 | 870,023 | -0.30(-1.17%) |
Mar 08, 2023 | 25.77 | 25.95 | 25.15 | 25.29 | 616,265 | -0.38(-1.50%) |
Mar 07, 2023 | 24.85 | 26.04 | 24.84 | 25.68 | 512,560 | +0.84(+3.38%) |
Mar 06, 2023 | 26.20 | 26.20 | 24.73 | 24.84 | 592,257 | -1.36(-5.20%) |
Mar 03, 2023 | 26.17 | 26.36 | 25.74 | 26.20 | 385,382 | +0.10(+0.38%) |
Mar 02, 2023 | 25.40 | 26.15 | 25.32 | 26.10 | 441,768 | +0.72(+2.84%) |
Mar 01, 2023 | 25.49 | 26.00 | 25.27 | 25.38 | 450,710 | -0.39(-1.53%) |
Feb 28, 2023 | 25.05 | 25.96 | 25.05 | 25.78 | 690,740 | +0.77(+3.08%) |
Feb 27, 2023 | 25.76 | 25.82 | 24.99 | 25.01 | 505,001 | -0.36(-1.40%) |
Feb 24, 2023 | 25.35 | 25.63 | 25.21 | 25.36 | 505,664 | -0.45(-1.76%) |
Feb 23, 2023 | 25.69 | 26.06 | 25.56 | 25.82 | 451,383 | +0.13(+0.50%) |
Feb 22, 2023 | 25.51 | 26.31 | 25.51 | 25.69 | 667,742 | +0.12(+0.46%) |
Feb 21, 2023 | 26.41 | 27.23 | 25.53 | 25.57 | 912,701 | -0.05(-0.19%) |
Feb 17, 2023 | 25.81 | 25.83 | 25.34 | 25.62 | 667,857 | -0.19(-0.73%) |
Feb 16, 2023 | 25.95 | 26.41 | 25.58 | 25.81 | 744,757 | -0.50(-1.91%) |
Feb 15, 2023 | 25.31 | 26.92 | 24.83 | 26.31 | 1,571,284 | +1.91(+7.81%) |
Feb 14, 2023 | 23.63 | 24.45 | 23.42 | 24.41 | 703,862 | +0.60(+2.53%) |
Feb 13, 2023 | 23.51 | 23.86 | 22.97 | 23.80 | 544,702 | +0.31(+1.30%) |
Feb 10, 2023 | 23.47 | 23.81 | 23.17 | 23.50 | 586,155 | -0.15(-0.63%) |
Feb 09, 2023 | 24.60 | 25.04 | 23.65 | 23.65 | 513,625 | -0.60(-2.48%) |
Feb 08, 2023 | 24.93 | 24.95 | 24.03 | 24.25 | 709,665 | -0.92(-3.65%) |
Feb 07, 2023 | 24.71 | 25.25 | 24.45 | 25.17 | 482,804 | +0.24(+0.95%) |
Feb 06, 2023 | 26.07 | 26.25 | 24.87 | 24.93 | 698,169 | -1.53(-5.78%) |
Feb 03, 2023 | 26.54 | 26.92 | 26.15 | 26.46 | 596,132 | -0.34(-1.25%) |
Feb 02, 2023 | 25.78 | 27.09 | 25.78 | 26.79 | 886,088 | +1.04(+4.02%) |