Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.73 | 23.28 | 22.31 | 22.45 | 19,304 | -0.51(-2.22%) |
Apr 27, 2023 | 23.37 | 23.71 | 22.69 | 22.96 | 15,729 | -0.45(-1.92%) |
Apr 26, 2023 | 24.22 | 24.22 | 22.87 | 23.41 | 22,448 | -0.91(-3.74%) |
Apr 25, 2023 | 25.00 | 25.00 | 23.50 | 24.32 | 41,176 | -0.58(-2.33%) |
Apr 24, 2023 | 25.36 | 25.37 | 24.86 | 24.90 | 8,705 | -0.29(-1.15%) |
Apr 21, 2023 | 26.35 | 26.40 | 25.16 | 25.19 | 21,929 | -0.78(-3.00%) |
Apr 20, 2023 | 25.70 | 26.05 | 25.24 | 25.97 | 13,945 | +0.20(+0.78%) |
Apr 19, 2023 | 25.79 | 26.17 | 25.44 | 25.77 | 18,569 | -0.25(-0.96%) |
Apr 18, 2023 | 26.28 | 26.41 | 25.47 | 26.02 | 17,592 | -0.26(-0.99%) |
Apr 17, 2023 | 25.94 | 26.37 | 25.70 | 26.28 | 22,761 | +0.56(+2.18%) |
Apr 14, 2023 | 25.70 | 26.28 | 25.42 | 25.72 | 23,076 | -0.57(-2.17%) |
Apr 13, 2023 | 26.77 | 26.94 | 26.20 | 26.29 | 24,209 | -0.64(-2.38%) |
Apr 12, 2023 | 27.94 | 27.95 | 26.70 | 26.93 | 14,134 | -0.77(-2.78%) |
Apr 11, 2023 | 27.74 | 28.23 | 27.65 | 27.70 | 21,537 | -0.08(-0.29%) |
Apr 10, 2023 | 27.28 | 27.83 | 27.27 | 27.78 | 14,964 | +0.50(+1.83%) |
Apr 06, 2023 | 27.29 | 27.58 | 27.00 | 27.28 | 9,232 | +0.12(+0.44%) |
Apr 05, 2023 | 27.73 | 27.73 | 27.05 | 27.16 | 16,831 | -0.70(-2.51%) |
Apr 04, 2023 | 28.65 | 28.65 | 27.36 | 27.86 | 30,592 | -0.54(-1.90%) |
Apr 03, 2023 | 28.76 | 28.82 | 27.77 | 28.40 | 29,634 | -0.23(-0.80%) |
Mar 31, 2023 | 29.40 | 29.83 | 28.59 | 28.63 | 68,252 | -0.68(-2.32%) |
Mar 30, 2023 | 28.50 | 29.31 | 28.12 | 29.31 | 42,490 | +1.05(+3.72%) |
Mar 29, 2023 | 27.70 | 28.29 | 27.51 | 28.26 | 35,457 | +0.68(+2.47%) |
Mar 28, 2023 | 27.29 | 27.64 | 27.17 | 27.58 | 26,724 | +0.35(+1.30%) |
Mar 27, 2023 | 27.32 | 27.34 | 26.70 | 27.23 | 23,151 | +0.36(+1.32%) |
Mar 24, 2023 | 26.31 | 27.14 | 26.12 | 26.87 | 27,550 | +0.10(+0.37%) |
Mar 23, 2023 | 27.00 | 27.30 | 26.51 | 26.77 | 32,850 | -0.22(-0.82%) |
Mar 22, 2023 | 27.44 | 27.77 | 26.99 | 26.99 | 18,551 | -0.49(-1.78%) |
Mar 21, 2023 | 27.29 | 27.93 | 27.11 | 27.48 | 21,775 | +0.81(+3.04%) |
Mar 20, 2023 | 27.43 | 27.43 | 26.59 | 26.67 | 15,447 | -0.48(-1.77%) |
Mar 17, 2023 | 27.57 | 27.86 | 26.96 | 27.15 | 27,760 | -0.61(-2.20%) |
Mar 16, 2023 | 26.91 | 28.00 | 26.91 | 27.76 | 16,092 | +0.33(+1.20%) |
Mar 15, 2023 | 27.65 | 28.36 | 27.01 | 27.43 | 24,733 | -0.95(-3.35%) |
Mar 14, 2023 | 29.27 | 29.75 | 28.02 | 28.38 | 27,808 | +0.14(+0.50%) |
Mar 13, 2023 | 28.74 | 28.77 | 28.07 | 28.24 | 27,026 | -0.93(-3.19%) |
Mar 10, 2023 | 29.55 | 29.72 | 28.63 | 29.17 | 24,848 | -0.97(-3.22%) |
Mar 09, 2023 | 30.77 | 31.36 | 30.14 | 30.14 | 29,420 | +0.24(+0.80%) |
Mar 08, 2023 | 29.53 | 29.99 | 29.29 | 29.90 | 19,404 | +0.62(+2.12%) |
Mar 07, 2023 | 29.67 | 29.79 | 29.09 | 29.28 | 26,329 | -0.34(-1.15%) |
Mar 06, 2023 | 30.00 | 30.00 | 29.53 | 29.62 | 39,176 | -0.61(-2.02%) |
Mar 03, 2023 | 30.36 | 30.37 | 29.97 | 30.23 | 12,105 | +0.29(+0.97%) |
Mar 02, 2023 | 28.91 | 30.11 | 28.11 | 29.94 | 20,528 | +0.61(+2.08%) |
Mar 01, 2023 | 29.00 | 29.63 | 29.00 | 29.33 | 21,291 | +0.33(+1.14%) |
Feb 28, 2023 | 29.05 | 29.44 | 28.98 | 29.00 | 36,571 | +0.00(+0.00%) |
Feb 27, 2023 | 29.12 | 29.71 | 29.00 | 29.00 | 18,869 | +0.25(+0.87%) |
Feb 24, 2023 | 28.13 | 29.10 | 28.06 | 28.75 | 23,344 | +0.01(+0.03%) |
Feb 23, 2023 | 28.60 | 28.79 | 27.73 | 28.74 | 19,337 | +0.52(+1.84%) |
Feb 22, 2023 | 28.28 | 28.69 | 28.10 | 28.22 | 11,927 | +0.16(+0.57%) |
Feb 21, 2023 | 29.17 | 29.29 | 28.06 | 28.06 | 18,594 | -1.34(-4.56%) |
Feb 17, 2023 | 28.73 | 29.58 | 28.57 | 29.40 | 24,010 | +0.83(+2.91%) |
Feb 16, 2023 | 28.05 | 29.22 | 27.86 | 28.57 | 34,154 | -0.07(-0.24%) |
Feb 15, 2023 | 27.90 | 29.11 | 27.56 | 28.64 | 23,764 | +0.34(+1.20%) |
Feb 14, 2023 | 27.00 | 28.44 | 26.70 | 28.30 | 25,897 | +0.37(+1.32%) |
Feb 13, 2023 | 27.02 | 28.30 | 27.02 | 27.93 | 20,029 | -0.09(-0.32%) |
Feb 10, 2023 | 28.42 | 28.42 | 27.54 | 28.02 | 16,124 | -0.28(-0.99%) |
Feb 09, 2023 | 29.42 | 29.42 | 28.11 | 28.30 | 12,547 | -1.24(-4.20%) |
Feb 08, 2023 | 29.52 | 30.01 | 29.00 | 29.54 | 18,295 | -0.06(-0.20%) |
Feb 07, 2023 | 28.00 | 30.00 | 27.71 | 29.60 | 32,284 | +1.61(+5.75%) |
Feb 06, 2023 | 28.60 | 28.60 | 27.39 | 27.99 | 16,926 | -0.74(-2.58%) |
Feb 03, 2023 | 29.70 | 29.88 | 28.47 | 28.73 | 21,160 | -1.27(-4.23%) |
Feb 02, 2023 | 30.00 | 31.16 | 28.74 | 30.00 | 42,851 | +0.46(+1.56%) |