Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.51 | 25.06 | 24.33 | 24.62 | 537,799 | -0.15(-0.61%) |
Apr 27, 2023 | 24.22 | 25.06 | 24.18 | 24.77 | 675,971 | +0.92(+3.86%) |
Apr 26, 2023 | 22.97 | 24.13 | 22.97 | 23.85 | 759,042 | +0.84(+3.65%) |
Apr 25, 2023 | 23.53 | 23.88 | 22.86 | 23.01 | 821,146 | -0.97(-4.05%) |
Apr 24, 2023 | 24.23 | 24.49 | 23.68 | 23.98 | 593,300 | -0.45(-1.84%) |
Apr 21, 2023 | 23.89 | 24.75 | 23.54 | 24.43 | 382,147 | +0.58(+2.43%) |
Apr 20, 2023 | 23.66 | 24.03 | 23.50 | 23.85 | 347,791 | -0.28(-1.16%) |
Apr 19, 2023 | 23.75 | 24.30 | 23.58 | 24.13 | 392,632 | +0.02(+0.08%) |
Apr 18, 2023 | 24.05 | 24.11 | 23.43 | 24.11 | 457,072 | +0.37(+1.56%) |
Apr 17, 2023 | 23.60 | 23.95 | 23.56 | 23.74 | 515,540 | +0.18(+0.76%) |
Apr 14, 2023 | 24.11 | 24.28 | 23.16 | 23.56 | 393,988 | -0.18(-0.76%) |
Apr 13, 2023 | 23.25 | 23.98 | 23.23 | 23.74 | 407,685 | +0.75(+3.26%) |
Apr 12, 2023 | 24.15 | 24.58 | 22.91 | 22.99 | 369,498 | -0.68(-2.87%) |
Apr 11, 2023 | 23.17 | 23.75 | 22.74 | 23.67 | 446,035 | +0.45(+1.94%) |
Apr 10, 2023 | 23.24 | 23.59 | 22.93 | 23.22 | 522,848 | -0.12(-0.51%) |
Apr 06, 2023 | 23.16 | 23.40 | 22.66 | 23.34 | 782,808 | +0.29(+1.26%) |
Apr 05, 2023 | 23.48 | 23.69 | 22.71 | 23.05 | 509,411 | -0.73(-3.07%) |
Apr 04, 2023 | 24.22 | 24.59 | 23.57 | 23.78 | 545,199 | -0.37(-1.53%) |
Apr 03, 2023 | 24.42 | 24.71 | 23.89 | 24.15 | 505,685 | -0.47(-1.91%) |
Mar 31, 2023 | 23.80 | 25.07 | 23.56 | 24.62 | 779,678 | +0.82(+3.45%) |
Mar 30, 2023 | 23.27 | 23.86 | 22.94 | 23.80 | 818,072 | +0.83(+3.61%) |
Mar 29, 2023 | 23.49 | 23.61 | 22.87 | 22.97 | 890,734 | -0.03(-0.13%) |
Mar 28, 2023 | 22.55 | 23.07 | 22.32 | 23.00 | 679,436 | +0.25(+1.10%) |
Mar 27, 2023 | 23.19 | 23.19 | 22.72 | 22.75 | 498,685 | +0.13(+0.57%) |
Mar 24, 2023 | 22.58 | 22.74 | 22.14 | 22.62 | 552,669 | -0.15(-0.66%) |
Mar 23, 2023 | 22.34 | 22.98 | 22.14 | 22.77 | 1,001,636 | +0.61(+2.75%) |
Mar 22, 2023 | 23.32 | 23.36 | 22.16 | 22.16 | 1,026,168 | -1.19(-5.10%) |
Mar 21, 2023 | 23.27 | 23.61 | 23.11 | 23.35 | 946,551 | +0.88(+3.92%) |
Mar 20, 2023 | 23.22 | 23.65 | 22.40 | 22.47 | 1,041,373 | -0.45(-1.96%) |
Mar 17, 2023 | 23.97 | 23.97 | 22.45 | 22.92 | 1,498,457 | -1.39(-5.72%) |
Mar 16, 2023 | 22.96 | 24.60 | 22.17 | 24.31 | 1,285,157 | +1.13(+4.87%) |
Mar 15, 2023 | 20.87 | 23.22 | 20.87 | 23.18 | 1,402,478 | -0.81(-3.38%) |
Mar 14, 2023 | 22.24 | 24.10 | 22.16 | 23.99 | 3,016,962 | +3.12(+14.95%) |
Mar 13, 2023 | 25.40 | 25.72 | 18.91 | 20.87 | 4,650,659 | -6.40(-23.47%) |
Mar 10, 2023 | 29.45 | 29.45 | 26.40 | 27.27 | 1,205,275 | -2.50(-8.40%) |
Mar 09, 2023 | 31.86 | 32.31 | 29.68 | 29.77 | 649,662 | -2.23(-6.97%) |
Mar 08, 2023 | 31.41 | 32.28 | 31.41 | 32.00 | 237,256 | +0.69(+2.20%) |
Mar 07, 2023 | 32.17 | 32.91 | 31.21 | 31.31 | 277,471 | -0.84(-2.61%) |
Mar 06, 2023 | 33.10 | 33.10 | 31.51 | 32.15 | 641,197 | -0.88(-2.66%) |
Mar 03, 2023 | 32.45 | 33.28 | 32.45 | 33.03 | 270,453 | +0.80(+2.48%) |
Mar 02, 2023 | 31.67 | 32.44 | 31.51 | 32.23 | 235,993 | +0.33(+1.03%) |
Mar 01, 2023 | 32.18 | 32.31 | 31.50 | 31.90 | 250,082 | -0.38(-1.18%) |
Feb 28, 2023 | 31.44 | 32.41 | 31.31 | 32.28 | 542,557 | +0.95(+3.03%) |
Feb 27, 2023 | 31.67 | 31.79 | 31.16 | 31.33 | 392,289 | -0.11(-0.35%) |
Feb 24, 2023 | 31.85 | 32.35 | 31.13 | 31.44 | 563,895 | -1.38(-4.20%) |
Feb 23, 2023 | 33.26 | 33.54 | 32.30 | 32.82 | 388,979 | +0.31(+0.95%) |
Feb 22, 2023 | 32.97 | 33.54 | 31.76 | 32.51 | 810,389 | +0.79(+2.49%) |
Feb 21, 2023 | 32.38 | 32.66 | 31.51 | 31.72 | 620,344 | -1.57(-4.72%) |
Feb 17, 2023 | 33.58 | 33.70 | 32.62 | 33.29 | 587,849 | -0.38(-1.13%) |
Feb 16, 2023 | 34.22 | 35.05 | 33.65 | 33.67 | 579,775 | -1.64(-4.64%) |
Feb 15, 2023 | 33.38 | 35.33 | 33.38 | 35.31 | 476,398 | +1.64(+4.87%) |
Feb 14, 2023 | 33.47 | 34.36 | 32.91 | 33.67 | 392,208 | -0.09(-0.27%) |
Feb 13, 2023 | 34.52 | 34.83 | 33.64 | 33.76 | 489,705 | -0.49(-1.43%) |
Feb 10, 2023 | 32.57 | 34.30 | 32.40 | 34.25 | 708,507 | +1.19(+3.60%) |
Feb 09, 2023 | 34.04 | 34.20 | 33.00 | 33.06 | 352,491 | -0.34(-1.02%) |
Feb 08, 2023 | 33.82 | 34.31 | 33.16 | 33.40 | 245,075 | -0.53(-1.56%) |
Feb 07, 2023 | 33.05 | 34.20 | 32.53 | 33.93 | 409,221 | +0.71(+2.14%) |
Feb 06, 2023 | 33.80 | 34.30 | 33.09 | 33.22 | 255,177 | -1.17(-3.40%) |
Feb 03, 2023 | 34.58 | 35.39 | 34.14 | 34.39 | 252,105 | -1.39(-3.88%) |
Feb 02, 2023 | 34.79 | 36.52 | 34.64 | 35.78 | 600,300 | +2.02(+5.98%) |