Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.51 | 26.42 | 25.51 | 26.35 | 658,083 | +0.69(+2.67%) |
Apr 27, 2023 | 25.75 | 26.11 | 25.43 | 25.67 | 463,833 | +0.01(+0.04%) |
Apr 26, 2023 | 25.93 | 26.68 | 25.60 | 25.66 | 436,305 | -0.47(-1.81%) |
Apr 25, 2023 | 26.86 | 27.06 | 26.10 | 26.13 | 662,383 | -1.04(-3.82%) |
Apr 24, 2023 | 26.76 | 27.81 | 26.76 | 27.17 | 546,768 | +0.57(+2.16%) |
Apr 21, 2023 | 27.06 | 27.66 | 26.46 | 26.59 | 937,397 | -0.41(-1.51%) |
Apr 20, 2023 | 24.87 | 27.15 | 24.05 | 27.00 | 2,640,308 | -2.28(-7.78%) |
Apr 19, 2023 | 28.83 | 29.29 | 28.56 | 29.28 | 273,014 | +0.37(+1.28%) |
Apr 18, 2023 | 28.59 | 29.18 | 28.59 | 28.91 | 294,463 | +0.45(+1.59%) |
Apr 17, 2023 | 28.27 | 28.56 | 28.18 | 28.45 | 261,093 | +0.17(+0.59%) |
Apr 14, 2023 | 28.65 | 28.92 | 28.09 | 28.29 | 258,093 | -0.31(-1.10%) |
Apr 13, 2023 | 28.48 | 28.70 | 28.16 | 28.60 | 254,402 | +0.31(+1.08%) |
Apr 12, 2023 | 28.54 | 28.86 | 28.17 | 28.30 | 252,036 | +0.13(+0.46%) |
Apr 11, 2023 | 27.97 | 28.44 | 27.89 | 28.17 | 241,893 | +0.34(+1.23%) |
Apr 10, 2023 | 27.40 | 28.14 | 27.40 | 27.82 | 483,434 | +0.31(+1.14%) |
Apr 06, 2023 | 27.61 | 27.74 | 27.00 | 27.51 | 394,891 | -0.08(-0.30%) |
Apr 05, 2023 | 28.24 | 28.27 | 27.32 | 27.59 | 467,016 | -0.71(-2.52%) |
Apr 04, 2023 | 29.72 | 29.75 | 28.14 | 28.31 | 560,933 | -1.35(-4.56%) |
Apr 03, 2023 | 29.82 | 30.20 | 29.28 | 29.66 | 365,217 | +0.01(+0.03%) |
Mar 31, 2023 | 29.37 | 29.77 | 28.63 | 29.65 | 442,301 | +0.59(+2.04%) |
Mar 30, 2023 | 29.48 | 29.56 | 28.92 | 29.06 | 263,109 | -0.12(-0.41%) |
Mar 29, 2023 | 29.17 | 29.33 | 28.74 | 29.18 | 408,789 | +0.37(+1.29%) |
Mar 28, 2023 | 28.42 | 29.02 | 28.32 | 28.81 | 234,114 | +0.12(+0.42%) |
Mar 27, 2023 | 28.83 | 29.07 | 28.33 | 28.69 | 281,943 | +0.38(+1.34%) |
Mar 24, 2023 | 27.84 | 28.44 | 27.37 | 28.31 | 364,793 | -0.02(-0.07%) |
Mar 23, 2023 | 28.69 | 29.14 | 28.09 | 28.32 | 426,480 | -0.19(-0.65%) |
Mar 22, 2023 | 28.89 | 29.45 | 28.50 | 28.51 | 349,918 | -0.38(-1.31%) |
Mar 21, 2023 | 28.53 | 29.13 | 28.30 | 28.89 | 588,233 | +1.05(+3.76%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.63 | 27.84 | 611,605 | +0.42(+1.52%) |
Mar 17, 2023 | 28.11 | 28.35 | 27.26 | 27.43 | 1,498,220 | -1.08(-3.80%) |
Mar 16, 2023 | 27.64 | 28.82 | 27.44 | 28.51 | 490,218 | +0.51(+1.82%) |
Mar 15, 2023 | 28.30 | 28.74 | 27.69 | 28.00 | 653,788 | -1.15(-3.94%) |
Mar 14, 2023 | 29.62 | 29.94 | 28.79 | 29.15 | 604,205 | +0.50(+1.75%) |
Mar 13, 2023 | 30.23 | 30.73 | 28.62 | 28.65 | 1,420,104 | -2.57(-8.22%) |
Mar 10, 2023 | 32.85 | 32.85 | 30.37 | 31.21 | 1,013,424 | -1.76(-5.34%) |
Mar 09, 2023 | 33.95 | 34.29 | 32.70 | 32.97 | 587,544 | -1.00(-2.94%) |
Mar 08, 2023 | 33.65 | 34.04 | 33.37 | 33.97 | 405,404 | +0.50(+1.49%) |
Mar 07, 2023 | 33.43 | 33.67 | 33.25 | 33.47 | 538,595 | +0.13(+0.39%) |
Mar 06, 2023 | 35.10 | 35.18 | 33.24 | 33.34 | 906,763 | -1.86(-5.29%) |
Mar 03, 2023 | 34.91 | 35.49 | 34.52 | 35.21 | 471,385 | +0.37(+1.06%) |
Mar 02, 2023 | 33.25 | 35.07 | 32.99 | 34.84 | 510,685 | +1.24(+3.69%) |
Mar 01, 2023 | 33.89 | 34.42 | 33.52 | 33.59 | 533,094 | -0.19(-0.55%) |
Feb 28, 2023 | 34.17 | 34.47 | 33.78 | 33.78 | 593,454 | -0.40(-1.17%) |
Feb 27, 2023 | 34.38 | 34.79 | 34.01 | 34.18 | 374,398 | +0.40(+1.18%) |
Feb 24, 2023 | 33.84 | 34.23 | 33.51 | 33.78 | 432,310 | -0.60(-1.75%) |
Feb 23, 2023 | 34.72 | 35.01 | 34.22 | 34.38 | 478,421 | +0.17(+0.49%) |
Feb 22, 2023 | 34.18 | 34.80 | 33.85 | 34.22 | 671,583 | -0.05(-0.14%) |
Feb 21, 2023 | 35.72 | 36.08 | 34.24 | 34.26 | 494,658 | -1.98(-5.45%) |
Feb 17, 2023 | 36.93 | 37.18 | 36.20 | 36.24 | 472,013 | -0.67(-1.83%) |
Feb 16, 2023 | 36.66 | 37.61 | 36.43 | 36.91 | 409,185 | -0.07(-0.20%) |
Feb 15, 2023 | 36.64 | 37.13 | 36.35 | 36.99 | 353,009 | +0.01(+0.02%) |
Feb 14, 2023 | 36.45 | 37.45 | 36.35 | 36.98 | 329,425 | +0.22(+0.60%) |
Feb 13, 2023 | 36.57 | 36.94 | 36.22 | 36.76 | 469,192 | +0.18(+0.51%) |
Feb 10, 2023 | 35.89 | 36.77 | 35.71 | 36.57 | 394,533 | +0.52(+1.43%) |
Feb 09, 2023 | 37.46 | 37.57 | 35.76 | 36.05 | 670,790 | -0.91(-2.45%) |
Feb 08, 2023 | 37.21 | 37.62 | 36.83 | 36.96 | 426,506 | -0.58(-1.55%) |
Feb 07, 2023 | 37.46 | 37.85 | 36.97 | 37.54 | 581,923 | -0.22(-0.59%) |
Feb 06, 2023 | 39.54 | 39.59 | 37.76 | 37.76 | 602,148 | -1.97(-4.95%) |
Feb 03, 2023 | 38.51 | 40.40 | 38.45 | 39.73 | 1,202,568 | +0.90(+2.31%) |
Feb 02, 2023 | 38.02 | 38.95 | 37.96 | 38.83 | 684,703 | +0.94(+2.49%) |