Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.51 | 26.73 | 26.31 | 26.68 | 290,614 | +0.01(+0.04%) |
Apr 27, 2023 | 26.18 | 26.82 | 26.12 | 26.67 | 124,694 | +0.41(+1.56%) |
Apr 26, 2023 | 26.04 | 26.36 | 25.67 | 26.26 | 162,658 | +0.37(+1.43%) |
Apr 25, 2023 | 25.93 | 25.99 | 25.50 | 25.89 | 147,720 | -0.59(-2.23%) |
Apr 24, 2023 | 26.04 | 26.68 | 25.85 | 26.48 | 147,778 | +0.30(+1.15%) |
Apr 21, 2023 | 26.53 | 26.80 | 25.71 | 26.18 | 181,942 | -0.55(-2.06%) |
Apr 20, 2023 | 26.49 | 27.56 | 26.29 | 26.73 | 267,422 | +0.06(+0.22%) |
Apr 19, 2023 | 26.28 | 26.81 | 25.96 | 26.67 | 272,599 | -0.06(-0.22%) |
Apr 18, 2023 | 25.34 | 26.85 | 25.27 | 26.73 | 535,947 | +1.46(+5.78%) |
Apr 17, 2023 | 25.79 | 25.96 | 24.33 | 25.27 | 472,236 | -0.57(-2.21%) |
Apr 14, 2023 | 25.39 | 26.25 | 25.31 | 25.84 | 397,756 | +0.49(+1.93%) |
Apr 13, 2023 | 24.10 | 25.63 | 24.09 | 25.35 | 319,173 | +1.49(+6.24%) |
Apr 12, 2023 | 23.95 | 24.33 | 23.71 | 23.86 | 164,319 | -0.03(-0.13%) |
Apr 11, 2023 | 23.34 | 24.04 | 23.31 | 23.89 | 210,458 | +0.65(+2.80%) |
Apr 10, 2023 | 23.72 | 23.72 | 22.99 | 23.24 | 126,222 | -0.51(-2.15%) |
Apr 06, 2023 | 23.75 | 0 | +0.93(+4.08%) | |||
Apr 05, 2023 | 22.80 | 23.61 | 22.64 | 22.82 | 317,582 | -0.24(-1.04%) |
Apr 04, 2023 | 24.23 | 24.28 | 22.97 | 23.06 | 346,461 | -1.27(-5.22%) |
Apr 03, 2023 | 23.93 | 24.42 | 23.78 | 24.33 | 180,326 | +0.42(+1.76%) |
Mar 31, 2023 | 24.23 | 24.39 | 23.56 | 23.91 | 400,901 | -0.34(-1.40%) |
Mar 30, 2023 | 24.57 | 24.80 | 23.97 | 24.25 | 258,565 | -0.15(-0.61%) |
Mar 29, 2023 | 23.95 | 25.40 | 23.95 | 24.40 | 642,305 | +0.76(+3.21%) |
Mar 28, 2023 | 23.28 | 23.70 | 22.63 | 23.64 | 224,725 | +0.41(+1.76%) |
Mar 27, 2023 | 22.75 | 23.31 | 22.58 | 23.23 | 210,130 | +0.34(+1.49%) |
Mar 24, 2023 | 22.41 | 22.90 | 22.19 | 22.89 | 263,101 | +0.25(+1.10%) |
Mar 23, 2023 | 22.88 | 23.00 | 22.40 | 22.64 | 312,449 | -0.09(-0.40%) |
Mar 22, 2023 | 22.78 | 23.50 | 22.55 | 22.73 | 306,118 | -0.14(-0.61%) |
Mar 21, 2023 | 22.97 | 23.10 | 22.55 | 22.87 | 141,103 | +0.22(+0.97%) |
Mar 20, 2023 | 22.48 | 23.23 | 22.14 | 22.65 | 451,760 | +0.45(+2.03%) |
Mar 17, 2023 | 21.48 | 22.56 | 21.01 | 22.20 | 451,227 | +0.68(+3.16%) |
Mar 16, 2023 | 21.09 | 21.72 | 20.75 | 21.52 | 292,404 | +0.24(+1.13%) |
Mar 15, 2023 | 22.29 | 22.29 | 21.06 | 21.28 | 345,918 | -1.59(-6.95%) |
Mar 14, 2023 | 22.76 | 23.10 | 22.14 | 22.87 | 237,346 | +0.07(+0.31%) |
Mar 13, 2023 | 22.78 | 23.06 | 21.81 | 22.80 | 426,124 | -0.51(-2.19%) |
Mar 10, 2023 | 23.38 | 23.83 | 22.70 | 23.31 | 237,403 | +0.07(+0.30%) |
Mar 09, 2023 | 24.46 | 25.29 | 22.80 | 23.24 | 1,217,515 | -1.16(-4.75%) |
Mar 08, 2023 | 22.52 | 24.43 | 22.52 | 24.40 | 301,138 | +0.80(+3.39%) |
Mar 07, 2023 | 24.28 | 24.50 | 23.51 | 23.60 | 246,179 | -1.11(-4.49%) |
Mar 06, 2023 | 24.55 | 24.91 | 24.21 | 24.71 | 306,553 | -0.03(-0.12%) |
Mar 03, 2023 | 23.51 | 25.08 | 23.48 | 24.74 | 392,392 | +1.45(+6.23%) |
Mar 02, 2023 | 22.15 | 23.31 | 21.97 | 23.29 | 282,941 | +0.71(+3.14%) |
Mar 01, 2023 | 21.76 | 22.98 | 21.72 | 22.58 | 263,743 | +1.18(+5.51%) |
Feb 28, 2023 | 22.02 | 22.65 | 21.26 | 21.40 | 586,530 | -0.55(-2.51%) |
Feb 27, 2023 | 20.75 | 22.04 | 20.62 | 21.95 | 331,538 | +1.41(+6.86%) |
Feb 24, 2023 | 20.97 | 21.11 | 20.18 | 20.54 | 163,444 | -0.97(-4.51%) |
Feb 23, 2023 | 21.37 | 22.04 | 21.13 | 21.51 | 133,025 | +0.20(+0.94%) |
Feb 22, 2023 | 21.60 | 21.60 | 21.10 | 21.31 | 124,626 | -0.41(-1.89%) |
Feb 21, 2023 | 22.44 | 22.44 | 21.43 | 21.72 | 147,460 | -0.69(-3.08%) |
Feb 17, 2023 | 22.41 | 0 | +0.41(+1.86%) | |||
Feb 16, 2023 | 20.66 | 22.10 | 20.66 | 22.00 | 268,517 | +1.07(+5.11%) |
Feb 15, 2023 | 20.37 | 20.94 | 20.10 | 20.93 | 164,928 | +0.11(+0.53%) |
Feb 14, 2023 | 20.28 | 20.90 | 20.28 | 20.82 | 91,640 | +0.37(+1.81%) |
Feb 13, 2023 | 20.23 | 20.74 | 20.03 | 20.45 | 149,512 | +0.30(+1.49%) |
Feb 10, 2023 | 21.12 | 21.12 | 19.95 | 20.15 | 143,065 | -0.89(-4.23%) |
Feb 09, 2023 | 21.56 | 21.56 | 20.92 | 21.04 | 230,427 | -0.22(-1.03%) |
Feb 08, 2023 | 21.45 | 21.70 | 21.06 | 21.26 | 194,408 | -0.14(-0.65%) |
Feb 07, 2023 | 20.88 | 21.41 | 20.61 | 21.40 | 222,523 | +0.57(+2.74%) |
Feb 06, 2023 | 20.81 | 20.98 | 20.40 | 20.83 | 163,721 | -0.07(-0.33%) |
Feb 03, 2023 | 20.90 | 21.44 | 20.58 | 20.90 | 289,508 | -0.34(-1.60%) |
Feb 02, 2023 | 22.32 | 22.39 | 21.14 | 21.24 | 260,153 | -1.09(-4.88%) |