Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.57 | 23.89 | 22.49 | 22.97 | 128,413 | -0.98(-4.09%) |
Apr 27, 2023 | 23.56 | 24.00 | 23.40 | 23.95 | 53,851 | +0.52(+2.24%) |
Apr 26, 2023 | 24.04 | 24.27 | 23.27 | 23.42 | 49,813 | -0.63(-2.63%) |
Apr 25, 2023 | 23.86 | 24.29 | 23.80 | 24.06 | 58,977 | -0.08(-0.33%) |
Apr 24, 2023 | 24.67 | 24.75 | 24.05 | 24.14 | 66,828 | -0.53(-2.17%) |
Apr 21, 2023 | 24.74 | 24.98 | 24.30 | 24.67 | 63,449 | -0.12(-0.48%) |
Apr 20, 2023 | 24.47 | 24.83 | 24.41 | 24.79 | 35,561 | +0.09(+0.36%) |
Apr 19, 2023 | 24.12 | 24.85 | 24.07 | 24.70 | 39,952 | +0.58(+2.42%) |
Apr 18, 2023 | 24.82 | 24.82 | 24.02 | 24.12 | 57,778 | -0.67(-2.72%) |
Apr 17, 2023 | 25.44 | 25.53 | 24.62 | 24.79 | 93,527 | -0.71(-2.79%) |
Apr 14, 2023 | 25.82 | 25.98 | 25.38 | 25.50 | 47,685 | -0.21(-0.81%) |
Apr 13, 2023 | 25.71 | 26.00 | 25.51 | 25.71 | 43,845 | +0.10(+0.39%) |
Apr 12, 2023 | 26.09 | 26.14 | 25.56 | 25.61 | 95,019 | -0.29(-1.11%) |
Apr 11, 2023 | 25.94 | 26.06 | 25.74 | 25.90 | 79,958 | +0.06(+0.23%) |
Apr 10, 2023 | 25.67 | 26.33 | 25.48 | 25.84 | 353,936 | +0.00(+0.00%) |
Apr 06, 2023 | 25.58 | 26.13 | 25.58 | 25.84 | 63,688 | +0.29(+1.12%) |
Apr 05, 2023 | 25.44 | 25.73 | 25.14 | 25.55 | 77,975 | -0.16(-0.62%) |
Apr 04, 2023 | 25.50 | 25.73 | 25.19 | 25.71 | 118,175 | +0.34(+1.33%) |
Apr 03, 2023 | 25.84 | 26.16 | 25.34 | 25.37 | 85,085 | -0.41(-1.57%) |
Mar 31, 2023 | 26.46 | 26.46 | 25.49 | 25.78 | 191,372 | -0.53(-2.03%) |
Mar 30, 2023 | 26.93 | 27.10 | 26.28 | 26.31 | 93,250 | -0.40(-1.48%) |
Mar 29, 2023 | 26.73 | 26.84 | 26.43 | 26.71 | 73,209 | +0.27(+1.01%) |
Mar 28, 2023 | 27.08 | 27.16 | 26.35 | 26.44 | 51,918 | -0.79(-2.91%) |
Mar 27, 2023 | 27.14 | 27.60 | 26.99 | 27.24 | 77,643 | +0.43(+1.59%) |
Mar 24, 2023 | 25.91 | 26.82 | 25.73 | 26.81 | 82,850 | +0.70(+2.69%) |
Mar 23, 2023 | 26.68 | 26.68 | 25.93 | 26.11 | 140,870 | -0.41(-1.53%) |
Mar 22, 2023 | 26.51 | 26.82 | 26.27 | 26.51 | 126,326 | -0.12(-0.45%) |
Mar 21, 2023 | 26.04 | 26.78 | 25.94 | 26.63 | 74,909 | +1.02(+3.98%) |
Mar 20, 2023 | 26.33 | 26.59 | 25.45 | 25.61 | 67,378 | -0.47(-1.78%) |
Mar 17, 2023 | 26.38 | 26.47 | 25.70 | 26.08 | 189,521 | -0.74(-2.77%) |
Mar 16, 2023 | 26.16 | 27.69 | 25.85 | 26.82 | 88,603 | +0.33(+1.23%) |
Mar 15, 2023 | 25.18 | 26.56 | 24.47 | 26.49 | 101,112 | +0.39(+1.48%) |
Mar 14, 2023 | 27.37 | 27.57 | 25.80 | 26.11 | 108,447 | +0.33(+1.27%) |
Mar 13, 2023 | 24.64 | 26.27 | 23.44 | 25.78 | 188,315 | +0.36(+1.40%) |
Mar 10, 2023 | 26.53 | 26.69 | 24.69 | 25.42 | 312,175 | -1.48(-5.50%) |
Mar 09, 2023 | 28.80 | 28.84 | 26.83 | 26.91 | 51,777 | -1.98(-6.87%) |
Mar 08, 2023 | 28.88 | 29.07 | 28.63 | 28.89 | 31,168 | +0.00(+0.00%) |
Mar 07, 2023 | 29.54 | 29.54 | 28.86 | 28.89 | 50,052 | -0.79(-2.66%) |
Mar 06, 2023 | 30.06 | 30.28 | 29.60 | 29.68 | 60,532 | -0.36(-1.18%) |
Mar 03, 2023 | 30.15 | 30.37 | 29.71 | 30.03 | 118,801 | -0.03(-0.10%) |
Mar 02, 2023 | 29.89 | 30.11 | 29.72 | 30.06 | 71,346 | -0.02(-0.07%) |
Mar 01, 2023 | 29.83 | 30.17 | 29.61 | 30.08 | 54,635 | +0.23(+0.76%) |
Feb 28, 2023 | 29.92 | 30.10 | 29.81 | 29.86 | 65,446 | +0.21(+0.70%) |
Feb 27, 2023 | 29.97 | 30.11 | 29.54 | 29.65 | 37,864 | -0.11(-0.36%) |
Feb 24, 2023 | 29.37 | 29.91 | 29.34 | 29.76 | 60,182 | +0.05(+0.17%) |
Feb 23, 2023 | 29.78 | 30.00 | 29.68 | 29.71 | 39,083 | +0.05(+0.17%) |
Feb 22, 2023 | 29.88 | 29.89 | 29.27 | 29.66 | 43,021 | -0.20(-0.66%) |
Feb 21, 2023 | 30.10 | 30.24 | 29.76 | 29.86 | 44,063 | -0.53(-1.75%) |
Feb 17, 2023 | 30.32 | 30.59 | 29.12 | 30.39 | 56,633 | +0.43(+1.45%) |
Feb 16, 2023 | 29.81 | 30.63 | 29.81 | 29.95 | 67,992 | -0.28(-0.91%) |
Feb 15, 2023 | 29.96 | 30.63 | 29.85 | 30.23 | 89,384 | -0.02(-0.07%) |
Feb 14, 2023 | 30.03 | 30.55 | 29.91 | 30.25 | 53,088 | +0.03(+0.10%) |
Feb 13, 2023 | 30.42 | 30.56 | 29.93 | 30.22 | 64,657 | -0.11(-0.36%) |
Feb 10, 2023 | 30.02 | 30.40 | 29.55 | 30.33 | 60,010 | +0.39(+1.32%) |
Feb 09, 2023 | 30.53 | 30.58 | 29.49 | 29.94 | 36,732 | -0.29(-0.95%) |
Feb 08, 2023 | 30.09 | 30.39 | 29.84 | 30.22 | 37,439 | -0.13(-0.42%) |
Feb 07, 2023 | 30.10 | 30.64 | 29.94 | 30.35 | 47,205 | +0.13(+0.42%) |
Feb 06, 2023 | 30.42 | 30.67 | 30.03 | 30.22 | 41,957 | -0.17(-0.55%) |
Feb 03, 2023 | 30.47 | 30.95 | 30.07 | 30.39 | 60,542 | -0.34(-1.09%) |
Feb 02, 2023 | 29.76 | 30.78 | 29.67 | 30.72 | 93,471 | +1.07(+3.59%) |