Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.45 | 23.14 | 22.03 | 22.87 | 466,268 | +0.55(+2.46%) |
Apr 27, 2023 | 22.16 | 22.37 | 21.90 | 22.32 | 353,830 | +0.22(+1.00%) |
Apr 26, 2023 | 22.39 | 22.59 | 21.74 | 22.10 | 479,257 | -0.34(-1.52%) |
Apr 25, 2023 | 22.28 | 22.70 | 22.14 | 22.44 | 315,255 | -0.07(-0.31%) |
Apr 24, 2023 | 22.64 | 22.81 | 21.64 | 22.51 | 483,529 | -0.17(-0.75%) |
Apr 21, 2023 | 22.66 | 22.89 | 22.44 | 22.68 | 904,603 | +0.09(+0.40%) |
Apr 20, 2023 | 22.72 | 22.98 | 22.51 | 22.59 | 465,637 | -0.34(-1.48%) |
Apr 19, 2023 | 22.25 | 23.10 | 22.13 | 22.93 | 330,609 | +0.44(+1.96%) |
Apr 18, 2023 | 22.57 | 22.57 | 22.05 | 22.49 | 428,350 | -0.04(-0.18%) |
Apr 17, 2023 | 22.19 | 22.91 | 22.19 | 22.53 | 481,180 | +0.59(+2.69%) |
Apr 14, 2023 | 22.43 | 22.64 | 21.61 | 21.94 | 383,513 | -0.57(-2.53%) |
Apr 13, 2023 | 21.42 | 22.63 | 21.42 | 22.51 | 380,715 | +1.13(+5.29%) |
Apr 12, 2023 | 22.14 | 22.14 | 21.35 | 21.38 | 231,849 | -0.56(-2.55%) |
Apr 11, 2023 | 21.63 | 22.30 | 21.63 | 21.94 | 335,374 | +0.35(+1.62%) |
Apr 10, 2023 | 21.67 | 21.77 | 21.09 | 21.59 | 395,302 | -0.18(-0.83%) |
Apr 06, 2023 | 21.70 | 22.01 | 21.37 | 21.77 | 302,906 | +0.11(+0.51%) |
Apr 05, 2023 | 21.54 | 21.87 | 21.34 | 21.66 | 330,699 | +0.06(+0.28%) |
Apr 04, 2023 | 22.80 | 22.81 | 21.51 | 21.60 | 579,769 | -1.10(-4.85%) |
Apr 03, 2023 | 22.86 | 23.42 | 22.49 | 22.70 | 382,556 | -0.27(-1.18%) |
Mar 31, 2023 | 22.62 | 23.39 | 22.62 | 22.97 | 535,219 | +0.42(+1.86%) |
Mar 30, 2023 | 23.26 | 23.57 | 22.53 | 22.55 | 572,445 | -0.58(-2.51%) |
Mar 29, 2023 | 22.76 | 23.53 | 22.63 | 23.13 | 446,665 | +0.58(+2.57%) |
Mar 28, 2023 | 22.21 | 22.81 | 22.21 | 22.55 | 730,995 | +0.30(+1.35%) |
Mar 27, 2023 | 22.19 | 22.36 | 21.89 | 22.25 | 451,750 | +0.51(+2.35%) |
Mar 24, 2023 | 21.76 | 21.94 | 21.07 | 21.74 | 603,436 | -0.24(-1.09%) |
Mar 23, 2023 | 22.10 | 22.39 | 21.39 | 21.98 | 434,114 | +0.19(+0.87%) |
Mar 22, 2023 | 23.00 | 23.05 | 21.79 | 21.79 | 453,585 | -1.33(-5.75%) |
Mar 21, 2023 | 22.85 | 23.35 | 22.66 | 23.12 | 379,618 | +0.39(+1.72%) |
Mar 20, 2023 | 23.22 | 23.26 | 22.44 | 22.73 | 457,204 | -0.53(-2.28%) |
Mar 17, 2023 | 23.89 | 23.89 | 22.98 | 23.26 | 796,419 | -0.74(-3.08%) |
Mar 16, 2023 | 23.36 | 24.37 | 23.12 | 24.00 | 614,377 | +0.37(+1.57%) |
Mar 15, 2023 | 22.36 | 23.84 | 22.36 | 23.63 | 692,029 | +0.78(+3.41%) |
Mar 14, 2023 | 23.20 | 23.45 | 22.49 | 22.85 | 600,823 | +0.23(+1.02%) |
Mar 13, 2023 | 21.67 | 23.00 | 21.66 | 22.62 | 757,007 | +0.65(+2.96%) |
Mar 10, 2023 | 22.48 | 22.48 | 21.12 | 21.97 | 860,155 | -0.63(-2.79%) |
Mar 09, 2023 | 23.54 | 23.54 | 22.32 | 22.60 | 576,783 | -0.94(-3.99%) |
Mar 08, 2023 | 23.51 | 23.77 | 22.96 | 23.54 | 434,297 | -0.02(-0.08%) |
Mar 07, 2023 | 23.99 | 24.35 | 23.53 | 23.56 | 481,892 | -0.61(-2.52%) |
Mar 06, 2023 | 25.14 | 25.14 | 23.69 | 24.17 | 481,154 | -0.27(-1.10%) |
Mar 03, 2023 | 24.29 | 24.72 | 24.02 | 24.44 | 416,648 | +0.24(+0.99%) |
Mar 02, 2023 | 24.78 | 25.07 | 24.18 | 24.20 | 671,353 | -0.81(-3.24%) |
Mar 01, 2023 | 25.21 | 25.79 | 24.70 | 25.01 | 647,610 | -0.30(-1.19%) |
Feb 28, 2023 | 25.25 | 26.13 | 25.15 | 25.31 | 733,756 | +0.05(+0.20%) |
Feb 27, 2023 | 25.41 | 25.91 | 25.11 | 25.26 | 604,012 | +0.15(+0.60%) |
Feb 24, 2023 | 25.61 | 25.89 | 25.03 | 25.11 | 584,001 | -0.95(-3.65%) |
Feb 23, 2023 | 26.25 | 27.20 | 25.18 | 26.06 | 908,195 | -0.46(-1.73%) |
Feb 22, 2023 | 26.62 | 26.84 | 25.98 | 26.52 | 589,515 | +0.15(+0.57%) |
Feb 21, 2023 | 27.22 | 27.46 | 25.86 | 26.37 | 675,828 | -1.31(-4.73%) |
Feb 17, 2023 | 27.17 | 27.81 | 26.73 | 27.68 | 591,552 | +0.56(+2.06%) |
Feb 16, 2023 | 27.21 | 27.82 | 26.82 | 27.12 | 587,105 | -0.59(-2.13%) |
Feb 15, 2023 | 28.12 | 28.38 | 27.10 | 27.71 | 645,888 | -0.50(-1.77%) |
Feb 14, 2023 | 28.59 | 29.09 | 27.93 | 28.21 | 505,741 | -0.70(-2.42%) |
Feb 13, 2023 | 28.51 | 28.94 | 28.20 | 28.91 | 218,645 | +0.39(+1.37%) |
Feb 10, 2023 | 28.53 | 28.72 | 28.05 | 28.52 | 326,478 | -0.28(-0.97%) |
Feb 09, 2023 | 29.76 | 29.76 | 28.80 | 28.80 | 342,868 | -0.66(-2.24%) |
Feb 08, 2023 | 30.86 | 30.86 | 29.30 | 29.46 | 401,791 | -1.47(-4.75%) |
Feb 07, 2023 | 30.29 | 31.13 | 29.88 | 30.93 | 738,321 | +0.61(+2.01%) |
Feb 06, 2023 | 30.24 | 31.37 | 30.12 | 30.32 | 423,460 | +0.12(+0.40%) |
Feb 03, 2023 | 30.40 | 31.50 | 30.11 | 30.20 | 485,582 | +0.02(+0.07%) |
Feb 02, 2023 | 29.88 | 30.76 | 29.50 | 30.18 | 531,887 | +0.62(+2.10%) |