Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.40 | 25.25 | 24.31 | 25.15 | 733,219 | +0.66(+2.69%) |
Apr 27, 2023 | 24.32 | 24.66 | 24.17 | 24.49 | 543,610 | +0.04(+0.16%) |
Apr 26, 2023 | 24.75 | 25.00 | 24.22 | 24.45 | 553,584 | -0.49(-1.96%) |
Apr 25, 2023 | 25.32 | 25.39 | 24.81 | 24.94 | 633,793 | -0.46(-1.81%) |
Apr 24, 2023 | 25.88 | 25.88 | 25.20 | 25.40 | 612,699 | -0.58(-2.23%) |
Apr 21, 2023 | 24.88 | 26.14 | 24.76 | 25.98 | 1,604,255 | +1.22(+4.93%) |
Apr 20, 2023 | 24.92 | 25.08 | 24.67 | 24.76 | 558,510 | -0.34(-1.35%) |
Apr 19, 2023 | 24.93 | 25.24 | 24.56 | 25.10 | 575,819 | +0.10(+0.40%) |
Apr 18, 2023 | 25.25 | 25.28 | 24.71 | 25.00 | 965,449 | -0.02(-0.08%) |
Apr 17, 2023 | 24.72 | 25.08 | 24.51 | 25.02 | 754,469 | +0.47(+1.91%) |
Apr 14, 2023 | 24.75 | 25.20 | 24.48 | 24.55 | 851,331 | -0.20(-0.81%) |
Apr 13, 2023 | 23.80 | 25.04 | 23.75 | 24.75 | 934,486 | +1.06(+4.47%) |
Apr 12, 2023 | 23.78 | 23.86 | 23.46 | 23.69 | 687,198 | +0.18(+0.77%) |
Apr 11, 2023 | 23.69 | 23.99 | 23.44 | 23.51 | 576,922 | -0.24(-1.01%) |
Apr 10, 2023 | 23.81 | 23.87 | 23.46 | 23.75 | 701,768 | -0.16(-0.67%) |
Apr 06, 2023 | 23.31 | 24.24 | 23.08 | 23.91 | 662,421 | +0.71(+3.06%) |
Apr 05, 2023 | 23.27 | 23.62 | 22.87 | 23.20 | 681,062 | -0.13(-0.56%) |
Apr 04, 2023 | 23.33 | 23.39 | 23.00 | 23.33 | 1,221,735 | +0.05(+0.21%) |
Apr 03, 2023 | 23.14 | 23.32 | 23.01 | 23.28 | 918,523 | +0.01(+0.04%) |
Mar 31, 2023 | 23.08 | 23.36 | 22.88 | 23.27 | 825,740 | +0.27(+1.17%) |
Mar 30, 2023 | 22.77 | 23.04 | 22.60 | 23.00 | 896,430 | +0.28(+1.23%) |
Mar 29, 2023 | 22.87 | 22.99 | 22.59 | 22.72 | 742,536 | +0.14(+0.62%) |
Mar 28, 2023 | 22.88 | 23.00 | 22.33 | 22.58 | 631,286 | -0.43(-1.87%) |
Mar 27, 2023 | 22.52 | 23.13 | 22.39 | 23.01 | 717,928 | +0.52(+2.31%) |
Mar 24, 2023 | 22.15 | 22.75 | 22.01 | 22.49 | 830,246 | +0.23(+1.03%) |
Mar 23, 2023 | 22.57 | 22.93 | 22.03 | 22.26 | 928,655 | -0.08(-0.36%) |
Mar 22, 2023 | 23.00 | 23.05 | 22.29 | 22.34 | 1,127,871 | -0.69(-3.00%) |
Mar 21, 2023 | 23.86 | 23.95 | 22.97 | 23.03 | 990,632 | -0.73(-3.07%) |
Mar 20, 2023 | 23.85 | 24.45 | 23.40 | 23.76 | 1,227,491 | +0.09(+0.38%) |
Mar 17, 2023 | 24.11 | 24.41 | 23.42 | 23.67 | 3,299,291 | -0.51(-2.11%) |
Mar 16, 2023 | 23.52 | 24.26 | 23.16 | 24.18 | 1,102,942 | +0.66(+2.81%) |
Mar 15, 2023 | 23.27 | 23.82 | 22.80 | 23.52 | 962,778 | +0.00(+0.00%) |
Mar 14, 2023 | 23.00 | 23.83 | 22.78 | 23.52 | 1,002,247 | +0.97(+4.30%) |
Mar 13, 2023 | 22.36 | 22.96 | 22.36 | 22.55 | 1,312,141 | -0.06(-0.27%) |
Mar 10, 2023 | 23.10 | 23.23 | 22.20 | 22.61 | 1,541,755 | -0.39(-1.70%) |
Mar 09, 2023 | 22.71 | 23.22 | 22.71 | 23.00 | 1,232,219 | +0.34(+1.50%) |
Mar 08, 2023 | 22.74 | 22.94 | 22.08 | 22.66 | 1,254,602 | -0.13(-0.57%) |
Mar 07, 2023 | 22.88 | 23.19 | 22.09 | 22.79 | 1,154,413 | -0.30(-1.30%) |
Mar 06, 2023 | 24.45 | 24.45 | 22.86 | 23.09 | 1,528,167 | +0.25(+1.09%) |
Mar 03, 2023 | 22.82 | 23.30 | 22.73 | 22.84 | 858,272 | +0.23(+1.02%) |
Mar 02, 2023 | 22.38 | 22.70 | 22.12 | 22.61 | 758,235 | +0.01(+0.04%) |
Mar 01, 2023 | 22.69 | 23.11 | 22.42 | 22.60 | 874,569 | -0.20(-0.88%) |
Feb 28, 2023 | 22.85 | 23.10 | 22.40 | 22.80 | 1,690,098 | -0.27(-1.17%) |
Feb 27, 2023 | 22.75 | 23.75 | 22.43 | 23.07 | 1,167,601 | +0.07(+0.33%) |
Feb 24, 2023 | 24.20 | 24.22 | 22.02 | 23.00 | 3,139,373 | -2.81(-10.91%) |
Feb 23, 2023 | 27.23 | 27.23 | 25.54 | 25.81 | 1,262,699 | -1.20(-4.44%) |
Feb 22, 2023 | 27.00 | 28.07 | 26.62 | 27.01 | 1,110,721 | +0.02(+0.07%) |
Feb 21, 2023 | 28.94 | 29.17 | 26.90 | 26.99 | 2,999,267 | +1.25(+4.86%) |
Feb 17, 2023 | 25.59 | 25.76 | 24.90 | 25.74 | 914,745 | +0.17(+0.66%) |
Feb 16, 2023 | 26.28 | 26.36 | 25.26 | 25.57 | 832,442 | -1.15(-4.30%) |
Feb 15, 2023 | 26.30 | 26.86 | 26.30 | 26.72 | 670,425 | +0.09(+0.34%) |
Feb 14, 2023 | 25.98 | 26.99 | 25.72 | 26.63 | 983,597 | +0.45(+1.72%) |
Feb 13, 2023 | 25.99 | 26.29 | 25.31 | 26.18 | 769,226 | +0.03(+0.11%) |
Feb 10, 2023 | 26.21 | 26.39 | 25.76 | 26.15 | 759,213 | -0.08(-0.30%) |
Feb 09, 2023 | 27.22 | 27.38 | 25.97 | 26.23 | 1,110,809 | -0.84(-3.10%) |
Feb 08, 2023 | 29.05 | 29.05 | 27.04 | 27.07 | 940,869 | -2.38(-8.08%) |
Feb 07, 2023 | 29.60 | 29.74 | 28.84 | 29.45 | 814,428 | -0.35(-1.17%) |
Feb 06, 2023 | 29.89 | 30.24 | 29.51 | 29.80 | 500,808 | -0.34(-1.13%) |
Feb 03, 2023 | 29.91 | 30.95 | 29.35 | 30.14 | 859,718 | +0.23(+0.77%) |
Feb 02, 2023 | 29.34 | 29.99 | 29.12 | 29.91 | 694,664 | +0.75(+2.57%) |