Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.46 | 27.32 | 26.39 | 27.14 | 1,220,615 | +0.70(+2.65%) |
Apr 27, 2023 | 26.03 | 26.56 | 25.70 | 26.44 | 883,200 | +0.85(+3.32%) |
Apr 26, 2023 | 26.37 | 26.65 | 25.45 | 25.59 | 1,048,175 | -0.72(-2.74%) |
Apr 25, 2023 | 27.24 | 27.50 | 26.27 | 26.31 | 1,056,683 | -1.04(-3.80%) |
Apr 24, 2023 | 27.33 | 27.48 | 26.65 | 27.35 | 1,913,965 | +0.65(+2.43%) |
Apr 21, 2023 | 26.19 | 26.75 | 26.07 | 26.70 | 1,592,543 | +0.48(+1.83%) |
Apr 20, 2023 | 26.10 | 27.11 | 26.10 | 26.22 | 1,307,004 | -0.13(-0.49%) |
Apr 19, 2023 | 26.49 | 26.69 | 25.98 | 26.35 | 2,758,759 | +0.44(+1.70%) |
Apr 18, 2023 | 25.45 | 25.97 | 25.30 | 25.91 | 1,079,671 | +0.65(+2.57%) |
Apr 17, 2023 | 25.09 | 25.31 | 24.92 | 25.26 | 594,894 | -0.03(-0.12%) |
Apr 14, 2023 | 25.35 | 25.66 | 24.97 | 25.29 | 798,570 | -0.04(-0.16%) |
Apr 13, 2023 | 25.47 | 25.68 | 25.11 | 25.33 | 988,761 | -0.09(-0.35%) |
Apr 12, 2023 | 25.23 | 25.77 | 25.21 | 25.42 | 2,050,900 | +0.62(+2.50%) |
Apr 11, 2023 | 24.14 | 24.97 | 24.12 | 24.80 | 1,172,116 | +0.89(+3.72%) |
Apr 10, 2023 | 23.12 | 24.10 | 23.05 | 23.91 | 1,574,136 | +0.76(+3.28%) |
Apr 06, 2023 | 22.69 | 23.21 | 22.20 | 23.15 | 1,258,229 | +0.44(+1.94%) |
Apr 05, 2023 | 23.10 | 23.41 | 22.48 | 22.71 | 2,034,032 | -0.31(-1.35%) |
Apr 04, 2023 | 23.92 | 23.92 | 22.75 | 23.02 | 1,202,984 | -0.89(-3.72%) |
Apr 03, 2023 | 23.47 | 23.92 | 23.34 | 23.91 | 1,420,628 | +0.37(+1.57%) |
Mar 31, 2023 | 22.46 | 23.83 | 22.44 | 23.54 | 2,003,451 | +1.27(+5.70%) |
Mar 30, 2023 | 22.71 | 22.89 | 22.20 | 22.27 | 827,035 | -0.16(-0.71%) |
Mar 29, 2023 | 22.40 | 22.46 | 21.97 | 22.43 | 1,054,066 | +0.38(+1.72%) |
Mar 28, 2023 | 22.00 | 22.19 | 21.82 | 22.05 | 802,876 | -0.02(-0.09%) |
Mar 27, 2023 | 22.02 | 22.30 | 21.84 | 22.07 | 1,181,043 | +0.27(+1.24%) |
Mar 24, 2023 | 21.63 | 21.83 | 21.34 | 21.80 | 1,130,138 | -0.12(-0.55%) |
Mar 23, 2023 | 22.43 | 22.91 | 21.74 | 21.92 | 689,419 | -0.33(-1.48%) |
Mar 22, 2023 | 22.77 | 23.07 | 22.24 | 22.25 | 1,187,551 | -0.67(-2.92%) |
Mar 21, 2023 | 22.31 | 23.04 | 22.31 | 22.92 | 1,839,695 | +0.95(+4.32%) |
Mar 20, 2023 | 21.72 | 22.07 | 21.62 | 21.97 | 1,333,620 | +0.33(+1.52%) |
Mar 17, 2023 | 21.99 | 21.99 | 21.34 | 21.64 | 1,530,935 | -0.51(-2.30%) |
Mar 16, 2023 | 21.79 | 22.39 | 21.58 | 22.15 | 1,357,466 | +0.19(+0.87%) |
Mar 15, 2023 | 22.23 | 22.44 | 21.66 | 21.96 | 1,222,966 | -0.71(-3.13%) |
Mar 14, 2023 | 23.01 | 23.10 | 22.41 | 22.67 | 1,156,639 | +0.30(+1.34%) |
Mar 13, 2023 | 21.78 | 22.63 | 21.57 | 22.37 | 1,693,632 | +0.02(+0.09%) |
Mar 10, 2023 | 23.09 | 23.12 | 21.95 | 22.35 | 1,550,046 | -0.71(-3.08%) |
Mar 09, 2023 | 23.75 | 24.05 | 23.05 | 23.06 | 1,066,996 | -0.72(-3.03%) |
Mar 08, 2023 | 23.73 | 23.92 | 23.49 | 23.78 | 814,964 | +0.08(+0.34%) |
Mar 07, 2023 | 23.89 | 24.10 | 23.57 | 23.70 | 1,333,636 | -0.15(-0.63%) |
Mar 06, 2023 | 24.39 | 24.52 | 23.70 | 23.85 | 1,487,302 | -0.56(-2.29%) |
Mar 03, 2023 | 24.21 | 24.60 | 24.01 | 24.41 | 1,536,615 | +0.44(+1.84%) |
Mar 02, 2023 | 23.50 | 24.05 | 23.20 | 23.97 | 1,245,857 | +0.23(+0.97%) |
Mar 01, 2023 | 24.10 | 24.20 | 23.70 | 23.74 | 1,507,212 | -0.35(-1.45%) |
Feb 28, 2023 | 24.28 | 24.66 | 24.00 | 24.09 | 2,070,204 | -0.08(-0.33%) |
Feb 27, 2023 | 24.15 | 24.48 | 24.01 | 24.17 | 1,105,795 | +0.27(+1.13%) |
Feb 24, 2023 | 23.61 | 23.93 | 23.29 | 23.90 | 1,351,658 | -0.26(-1.08%) |
Feb 23, 2023 | 24.11 | 24.23 | 23.68 | 24.16 | 1,651,561 | +0.15(+0.62%) |
Feb 22, 2023 | 23.74 | 24.14 | 23.59 | 24.01 | 2,722,344 | +0.40(+1.69%) |
Feb 21, 2023 | 24.29 | 24.35 | 23.34 | 23.61 | 3,919,196 | -1.19(-4.80%) |
Feb 17, 2023 | 26.04 | 26.06 | 24.66 | 24.80 | 4,347,304 | -1.50(-5.70%) |
Feb 16, 2023 | 25.94 | 26.59 | 25.80 | 26.30 | 5,247,855 | -0.63(-2.34%) |
Feb 15, 2023 | 26.89 | 27.16 | 26.56 | 26.93 | 827,686 | -0.12(-0.44%) |
Feb 14, 2023 | 26.77 | 27.20 | 26.63 | 27.05 | 1,216,592 | +0.15(+0.56%) |
Feb 13, 2023 | 26.56 | 27.06 | 26.31 | 26.90 | 1,392,379 | +0.35(+1.32%) |
Feb 10, 2023 | 27.03 | 27.28 | 26.39 | 26.55 | 1,909,492 | -0.51(-1.88%) |
Feb 09, 2023 | 29.27 | 30.26 | 26.57 | 27.06 | 7,295,438 | +1.18(+4.56%) |
Feb 08, 2023 | 25.83 | 26.14 | 25.61 | 25.88 | 2,180,753 | -0.16(-0.61%) |
Feb 07, 2023 | 25.55 | 26.06 | 25.21 | 26.04 | 1,626,597 | +0.27(+1.05%) |
Feb 06, 2023 | 25.30 | 25.82 | 24.82 | 25.77 | 2,207,824 | +0.18(+0.70%) |
Feb 03, 2023 | 25.13 | 26.41 | 25.06 | 25.59 | 1,675,895 | -0.52(-1.99%) |
Feb 02, 2023 | 25.36 | 26.68 | 25.20 | 26.11 | 3,572,052 | +1.11(+4.44%) |