Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.13 | 26.13 | 25.11 | 25.20 | 22,423 | -0.69(-2.67%) |
Apr 27, 2023 | 25.24 | 26.50 | 25.12 | 25.89 | 18,278 | +0.60(+2.37%) |
Apr 26, 2023 | 24.84 | 25.33 | 24.84 | 25.29 | 12,626 | +0.67(+2.72%) |
Apr 25, 2023 | 25.38 | 25.38 | 24.39 | 24.62 | 11,308 | -0.94(-3.68%) |
Apr 24, 2023 | 24.80 | 25.56 | 24.80 | 25.56 | 17,255 | +0.95(+3.86%) |
Apr 21, 2023 | 25.01 | 25.01 | 24.46 | 24.61 | 5,245 | -0.73(-2.88%) |
Apr 20, 2023 | 24.92 | 25.52 | 24.80 | 25.34 | 25,390 | +0.59(+2.38%) |
Apr 19, 2023 | 24.22 | 24.85 | 24.22 | 24.75 | 11,809 | +0.31(+1.27%) |
Apr 18, 2023 | 24.81 | 24.81 | 24.24 | 24.44 | 3,813 | -0.01(-0.04%) |
Apr 17, 2023 | 24.30 | 24.72 | 23.92 | 24.45 | 13,530 | -0.13(-0.53%) |
Apr 14, 2023 | 24.89 | 25.15 | 24.45 | 24.58 | 13,465 | -0.30(-1.21%) |
Apr 13, 2023 | 24.31 | 25.17 | 24.31 | 24.88 | 15,293 | +0.29(+1.18%) |
Apr 12, 2023 | 24.98 | 25.27 | 24.55 | 24.59 | 17,165 | -0.39(-1.56%) |
Apr 11, 2023 | 24.77 | 25.37 | 24.68 | 24.98 | 13,238 | +0.54(+2.21%) |
Apr 10, 2023 | 24.38 | 24.98 | 24.18 | 24.44 | 21,388 | +0.11(+0.45%) |
Apr 06, 2023 | 24.19 | 24.44 | 24.19 | 24.33 | 5,982 | +0.09(+0.37%) |
Apr 05, 2023 | 25.00 | 25.00 | 24.23 | 24.24 | 8,899 | -0.44(-1.78%) |
Apr 04, 2023 | 24.80 | 25.22 | 24.43 | 24.68 | 55,220 | -0.14(-0.56%) |
Apr 03, 2023 | 24.42 | 25.31 | 24.42 | 24.82 | 16,924 | +0.50(+2.06%) |
Mar 31, 2023 | 24.72 | 25.00 | 23.93 | 24.32 | 22,107 | +0.02(+0.08%) |
Mar 30, 2023 | 23.39 | 24.54 | 23.04 | 24.30 | 25,029 | +1.00(+4.29%) |
Mar 29, 2023 | 23.32 | 23.53 | 22.89 | 23.30 | 17,502 | +0.30(+1.30%) |
Mar 28, 2023 | 24.00 | 24.10 | 22.89 | 23.00 | 53,019 | -1.14(-4.72%) |
Mar 27, 2023 | 23.64 | 24.44 | 23.46 | 24.14 | 15,641 | -0.21(-0.86%) |
Mar 24, 2023 | 24.06 | 24.50 | 23.96 | 24.35 | 9,622 | +0.27(+1.12%) |
Mar 23, 2023 | 25.27 | 25.32 | 23.75 | 24.08 | 9,783 | -0.92(-3.68%) |
Mar 22, 2023 | 26.00 | 26.00 | 24.98 | 25.00 | 13,332 | -1.12(-4.29%) |
Mar 21, 2023 | 26.23 | 26.65 | 25.87 | 26.12 | 10,993 | +0.27(+1.04%) |
Mar 20, 2023 | 26.14 | 27.11 | 25.85 | 25.85 | 20,420 | -0.12(-0.46%) |
Mar 17, 2023 | 27.20 | 27.50 | 25.85 | 25.97 | 49,938 | -1.12(-4.13%) |
Mar 16, 2023 | 26.73 | 27.40 | 26.73 | 27.09 | 15,267 | +0.06(+0.22%) |
Mar 15, 2023 | 28.71 | 28.71 | 26.99 | 27.03 | 23,666 | -1.79(-6.21%) |
Mar 14, 2023 | 30.69 | 30.69 | 28.71 | 28.82 | 23,594 | -1.78(-5.82%) |
Mar 13, 2023 | 30.48 | 30.80 | 30.11 | 30.60 | 20,591 | -0.39(-1.26%) |
Mar 10, 2023 | 31.00 | 31.00 | 30.00 | 30.99 | 20,064 | -0.01(-0.03%) |
Mar 09, 2023 | 29.86 | 31.23 | 29.86 | 31.00 | 24,450 | +1.33(+4.48%) |
Mar 08, 2023 | 29.81 | 29.85 | 29.57 | 29.67 | 7,738 | -0.33(-1.10%) |
Mar 07, 2023 | 29.11 | 30.13 | 29.09 | 30.00 | 12,268 | +0.50(+1.69%) |
Mar 06, 2023 | 29.59 | 29.69 | 28.82 | 29.50 | 10,499 | -0.38(-1.27%) |
Mar 03, 2023 | 29.87 | 30.05 | 29.16 | 29.88 | 7,104 | +0.22(+0.74%) |
Mar 02, 2023 | 30.24 | 30.30 | 29.46 | 29.66 | 17,133 | -0.64(-2.11%) |
Mar 01, 2023 | 30.32 | 30.54 | 30.11 | 30.30 | 13,472 | +0.08(+0.26%) |
Feb 28, 2023 | 30.79 | 30.89 | 30.20 | 30.22 | 16,855 | -0.22(-0.72%) |
Feb 27, 2023 | 30.25 | 30.93 | 30.25 | 30.44 | 9,819 | +0.00(+0.00%) |
Feb 24, 2023 | 30.44 | 30.96 | 30.33 | 30.44 | 6,151 | -0.17(-0.56%) |
Feb 23, 2023 | 30.16 | 30.74 | 30.16 | 30.61 | 4,749 | +0.17(+0.56%) |
Feb 22, 2023 | 30.97 | 30.97 | 30.43 | 30.44 | 3,797 | -0.40(-1.30%) |
Feb 21, 2023 | 30.39 | 31.12 | 30.12 | 30.84 | 25,364 | +0.24(+0.78%) |
Feb 17, 2023 | 30.39 | 31.00 | 30.32 | 30.60 | 12,209 | -0.09(-0.29%) |
Feb 16, 2023 | 30.07 | 30.88 | 30.07 | 30.69 | 5,501 | +0.17(+0.56%) |
Feb 15, 2023 | 29.87 | 30.52 | 29.87 | 30.52 | 2,064 | +0.36(+1.19%) |
Feb 14, 2023 | 30.69 | 30.69 | 29.68 | 30.16 | 7,671 | -0.57(-1.85%) |
Feb 13, 2023 | 30.42 | 30.73 | 29.98 | 30.73 | 3,838 | +0.20(+0.66%) |
Feb 10, 2023 | 30.00 | 30.53 | 29.82 | 30.53 | 9,913 | +0.73(+2.45%) |
Feb 09, 2023 | 30.82 | 30.82 | 29.80 | 29.80 | 9,924 | -0.96(-3.12%) |
Feb 08, 2023 | 30.93 | 30.93 | 30.01 | 30.76 | 13,147 | -0.24(-0.77%) |
Feb 07, 2023 | 30.66 | 31.04 | 30.59 | 31.00 | 27,778 | +0.67(+2.21%) |
Feb 06, 2023 | 30.75 | 30.75 | 29.52 | 30.33 | 6,406 | -0.08(-0.26%) |
Feb 03, 2023 | 30.44 | 30.56 | 29.74 | 30.41 | 7,082 | -0.17(-0.56%) |
Feb 02, 2023 | 30.99 | 30.99 | 30.32 | 30.58 | 14,441 | -0.19(-0.62%) |