Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.32 | 28.71 | 27.25 | 28.68 | 2,312,637 | +1.82(+6.78%) |
Apr 27, 2023 | 26.50 | 26.90 | 25.81 | 26.86 | 1,016,905 | +0.80(+3.07%) |
Apr 26, 2023 | 26.30 | 26.50 | 25.93 | 26.06 | 931,120 | -0.39(-1.47%) |
Apr 25, 2023 | 26.64 | 26.87 | 26.44 | 26.45 | 1,033,718 | -0.35(-1.31%) |
Apr 24, 2023 | 26.45 | 26.82 | 26.18 | 26.80 | 1,680,520 | +0.36(+1.36%) |
Apr 21, 2023 | 26.89 | 26.95 | 26.37 | 26.44 | 1,284,412 | -0.41(-1.53%) |
Apr 20, 2023 | 27.24 | 27.35 | 26.64 | 26.85 | 1,589,432 | +0.03(+0.11%) |
Apr 19, 2023 | 26.79 | 26.89 | 26.55 | 26.82 | 1,212,464 | -0.11(-0.41%) |
Apr 18, 2023 | 26.30 | 26.95 | 26.22 | 26.93 | 842,745 | +0.80(+3.06%) |
Apr 17, 2023 | 25.71 | 26.14 | 25.63 | 26.13 | 756,362 | +0.34(+1.32%) |
Apr 14, 2023 | 25.56 | 25.84 | 25.53 | 25.79 | 625,911 | +0.04(+0.16%) |
Apr 13, 2023 | 25.90 | 25.91 | 25.55 | 25.75 | 592,370 | -0.08(-0.31%) |
Apr 12, 2023 | 26.01 | 26.14 | 25.74 | 25.83 | 704,835 | +0.08(+0.31%) |
Apr 11, 2023 | 25.28 | 25.95 | 25.28 | 25.75 | 778,460 | +0.66(+2.63%) |
Apr 10, 2023 | 24.69 | 25.24 | 24.42 | 25.09 | 786,777 | +0.34(+1.37%) |
Apr 06, 2023 | 25.41 | 25.54 | 24.72 | 24.75 | 1,099,962 | -0.53(-2.10%) |
Apr 05, 2023 | 24.92 | 25.28 | 24.79 | 25.28 | 1,142,496 | +0.22(+0.88%) |
Apr 04, 2023 | 25.52 | 25.66 | 24.91 | 25.06 | 772,518 | -0.60(-2.34%) |
Apr 03, 2023 | 25.24 | 25.70 | 25.24 | 25.66 | 693,938 | +0.34(+1.34%) |
Mar 31, 2023 | 24.80 | 25.34 | 24.77 | 25.32 | 1,145,972 | +0.54(+2.18%) |
Mar 30, 2023 | 25.00 | 25.10 | 24.68 | 24.78 | 574,046 | -0.22(-0.88%) |
Mar 29, 2023 | 25.19 | 25.32 | 24.78 | 25.00 | 1,011,825 | +0.04(+0.16%) |
Mar 28, 2023 | 24.75 | 25.06 | 24.59 | 24.96 | 1,000,830 | +0.17(+0.69%) |
Mar 27, 2023 | 24.84 | 24.99 | 24.68 | 24.79 | 703,687 | +0.07(+0.28%) |
Mar 24, 2023 | 24.40 | 24.80 | 24.11 | 24.72 | 826,633 | +0.25(+1.02%) |
Mar 23, 2023 | 24.65 | 25.18 | 24.25 | 24.47 | 1,085,021 | +0.13(+0.53%) |
Mar 22, 2023 | 24.65 | 24.98 | 24.31 | 24.34 | 993,068 | -0.34(-1.38%) |
Mar 21, 2023 | 24.69 | 24.98 | 24.54 | 24.68 | 727,279 | +0.33(+1.36%) |
Mar 20, 2023 | 24.32 | 24.65 | 24.21 | 24.35 | 980,746 | +0.18(+0.74%) |
Mar 17, 2023 | 24.14 | 24.43 | 23.89 | 24.17 | 4,055,501 | +0.04(+0.17%) |
Mar 16, 2023 | 23.33 | 24.20 | 23.16 | 24.13 | 1,447,628 | +0.68(+2.90%) |
Mar 15, 2023 | 23.54 | 23.81 | 23.00 | 23.45 | 1,550,079 | -0.32(-1.35%) |
Mar 14, 2023 | 23.63 | 24.07 | 23.51 | 23.77 | 1,507,128 | +0.67(+2.90%) |
Mar 13, 2023 | 23.27 | 23.95 | 23.07 | 23.10 | 1,442,858 | -0.62(-2.61%) |
Mar 10, 2023 | 24.22 | 24.29 | 23.38 | 23.72 | 1,234,076 | -0.46(-1.90%) |
Mar 09, 2023 | 24.28 | 24.61 | 24.13 | 24.18 | 845,611 | -0.11(-0.45%) |
Mar 08, 2023 | 23.94 | 24.32 | 23.71 | 24.29 | 660,826 | +0.51(+2.14%) |
Mar 07, 2023 | 23.92 | 24.09 | 23.68 | 23.78 | 795,924 | -0.01(-0.04%) |
Mar 06, 2023 | 24.25 | 24.30 | 23.69 | 23.79 | 902,629 | -0.42(-1.73%) |
Mar 03, 2023 | 23.88 | 24.30 | 23.62 | 24.21 | 935,848 | +0.60(+2.54%) |
Mar 02, 2023 | 23.37 | 23.70 | 23.23 | 23.61 | 1,440,873 | -0.07(-0.30%) |
Mar 01, 2023 | 23.70 | 24.12 | 23.55 | 23.68 | 1,872,710 | -0.16(-0.67%) |
Feb 28, 2023 | 23.35 | 24.03 | 23.35 | 23.84 | 1,436,683 | +0.43(+1.84%) |
Feb 27, 2023 | 23.63 | 23.71 | 23.35 | 23.41 | 971,655 | -0.08(-0.34%) |
Feb 24, 2023 | 23.31 | 23.55 | 22.98 | 23.49 | 851,857 | -0.24(-1.01%) |
Feb 23, 2023 | 23.45 | 23.79 | 23.11 | 23.73 | 1,284,666 | +0.52(+2.24%) |
Feb 22, 2023 | 23.25 | 23.80 | 22.95 | 23.21 | 1,495,151 | +0.10(+0.43%) |
Feb 21, 2023 | 23.96 | 25.70 | 23.09 | 23.11 | 1,864,312 | +0.82(+3.68%) |
Feb 17, 2023 | 22.40 | 22.40 | 21.84 | 22.29 | 755,698 | -0.12(-0.54%) |
Feb 16, 2023 | 22.13 | 22.61 | 22.13 | 22.41 | 467,754 | -0.24(-1.06%) |
Feb 15, 2023 | 22.23 | 22.74 | 22.21 | 22.65 | 408,628 | +0.13(+0.58%) |
Feb 14, 2023 | 22.59 | 22.92 | 22.34 | 22.52 | 395,106 | -0.34(-1.49%) |
Feb 13, 2023 | 22.33 | 22.86 | 22.23 | 22.86 | 382,157 | +0.52(+2.33%) |
Feb 10, 2023 | 22.10 | 22.50 | 22.10 | 22.34 | 492,268 | +0.12(+0.54%) |
Feb 09, 2023 | 22.50 | 22.64 | 22.12 | 22.22 | 497,464 | -0.16(-0.71%) |
Feb 08, 2023 | 22.77 | 22.79 | 22.22 | 22.38 | 497,751 | -0.66(-2.86%) |
Feb 07, 2023 | 22.09 | 23.10 | 21.98 | 23.04 | 875,856 | +0.72(+3.23%) |
Feb 06, 2023 | 22.43 | 22.50 | 22.18 | 22.32 | 550,455 | -0.36(-1.59%) |
Feb 03, 2023 | 22.42 | 22.99 | 22.32 | 22.68 | 792,109 | -0.43(-1.86%) |
Feb 02, 2023 | 22.94 | 23.29 | 22.76 | 23.11 | 988,988 | +0.53(+2.35%) |