Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.42 | 25.03 | 24.42 | 24.83 | 232,979 | +0.44(+1.80%) |
Apr 27, 2023 | 24.17 | 24.55 | 24.07 | 24.39 | 153,394 | +0.36(+1.51%) |
Apr 26, 2023 | 24.18 | 24.39 | 23.82 | 24.03 | 231,319 | -0.38(-1.57%) |
Apr 25, 2023 | 24.95 | 25.33 | 24.30 | 24.41 | 218,791 | -0.73(-2.89%) |
Apr 24, 2023 | 25.14 | 25.41 | 24.98 | 25.14 | 124,323 | +0.00(+0.00%) |
Apr 21, 2023 | 25.24 | 25.47 | 24.92 | 25.14 | 201,092 | -0.07(-0.27%) |
Apr 20, 2023 | 25.39 | 25.67 | 25.04 | 25.20 | 175,072 | -0.27(-1.05%) |
Apr 19, 2023 | 24.94 | 25.57 | 24.68 | 25.47 | 234,561 | +0.46(+1.83%) |
Apr 18, 2023 | 25.35 | 25.46 | 24.77 | 25.01 | 213,840 | -0.28(-1.10%) |
Apr 17, 2023 | 24.80 | 25.30 | 24.76 | 25.29 | 185,446 | +0.58(+2.36%) |
Apr 14, 2023 | 25.13 | 25.37 | 24.52 | 24.71 | 206,687 | -0.37(-1.49%) |
Apr 13, 2023 | 25.23 | 25.29 | 24.85 | 25.08 | 163,625 | -0.09(-0.34%) |
Apr 12, 2023 | 25.68 | 25.73 | 25.11 | 25.17 | 171,415 | -0.27(-1.05%) |
Apr 11, 2023 | 25.56 | 25.76 | 25.38 | 25.43 | 207,658 | -0.01(-0.04%) |
Apr 10, 2023 | 25.38 | 25.84 | 25.25 | 25.44 | 258,258 | +0.08(+0.30%) |
Apr 06, 2023 | 25.54 | 25.65 | 25.28 | 25.37 | 168,222 | -0.01(-0.04%) |
Apr 05, 2023 | 25.44 | 25.87 | 25.08 | 25.38 | 189,956 | -0.32(-1.26%) |
Apr 04, 2023 | 26.97 | 26.97 | 25.67 | 25.70 | 215,437 | -1.15(-4.27%) |
Apr 03, 2023 | 26.63 | 26.93 | 26.36 | 26.85 | 384,914 | +0.24(+0.90%) |
Mar 31, 2023 | 26.36 | 26.61 | 26.22 | 26.61 | 324,317 | +0.41(+1.57%) |
Mar 30, 2023 | 26.40 | 26.48 | 26.07 | 26.20 | 172,266 | -0.05(-0.18%) |
Mar 29, 2023 | 26.62 | 26.62 | 26.03 | 26.25 | 163,878 | -0.11(-0.44%) |
Mar 28, 2023 | 26.16 | 26.54 | 26.13 | 26.36 | 274,002 | +0.00(+0.00%) |
Mar 27, 2023 | 26.21 | 26.46 | 25.90 | 26.36 | 232,534 | +0.59(+2.30%) |
Mar 24, 2023 | 25.13 | 25.83 | 25.08 | 25.77 | 355,793 | +0.44(+1.74%) |
Mar 23, 2023 | 25.63 | 26.04 | 25.02 | 25.33 | 245,420 | -0.07(-0.26%) |
Mar 22, 2023 | 25.70 | 26.28 | 25.37 | 25.40 | 235,538 | -0.23(-0.90%) |
Mar 21, 2023 | 25.57 | 26.31 | 25.42 | 25.63 | 531,721 | +0.55(+2.21%) |
Mar 20, 2023 | 26.29 | 26.56 | 24.77 | 25.07 | 446,197 | -0.85(-3.28%) |
Mar 17, 2023 | 25.53 | 26.14 | 25.38 | 25.92 | 2,190,449 | +0.19(+0.74%) |
Mar 16, 2023 | 24.66 | 25.75 | 24.52 | 25.73 | 432,947 | +0.72(+2.87%) |
Mar 15, 2023 | 25.00 | 25.34 | 24.42 | 25.01 | 726,225 | -0.58(-2.28%) |
Mar 14, 2023 | 25.91 | 26.27 | 25.27 | 25.60 | 465,986 | +0.61(+2.45%) |
Mar 13, 2023 | 26.63 | 27.05 | 24.90 | 24.98 | 868,439 | -1.84(-6.84%) |
Mar 10, 2023 | 26.76 | 26.88 | 26.28 | 26.82 | 586,081 | +0.03(+0.11%) |
Mar 09, 2023 | 26.46 | 27.19 | 25.95 | 26.79 | 944,737 | +1.16(+4.51%) |
Mar 08, 2023 | 24.17 | 26.28 | 23.52 | 25.63 | 2,357,063 | -2.98(-10.42%) |
Mar 07, 2023 | 28.82 | 29.01 | 28.52 | 28.62 | 252,069 | -0.12(-0.43%) |
Mar 06, 2023 | 30.89 | 30.89 | 28.56 | 28.74 | 351,131 | -2.08(-6.76%) |
Mar 03, 2023 | 30.54 | 31.03 | 30.15 | 30.82 | 284,361 | +0.52(+1.70%) |
Mar 02, 2023 | 29.80 | 30.41 | 29.73 | 30.31 | 267,208 | +0.32(+1.08%) |
Mar 01, 2023 | 29.95 | 30.17 | 29.63 | 29.98 | 170,363 | +0.11(+0.38%) |
Feb 28, 2023 | 30.00 | 30.22 | 29.54 | 29.87 | 471,707 | -0.15(-0.51%) |
Feb 27, 2023 | 30.18 | 30.71 | 29.81 | 30.02 | 276,538 | +0.15(+0.51%) |
Feb 24, 2023 | 29.95 | 30.28 | 29.52 | 29.87 | 182,239 | -0.40(-1.33%) |
Feb 23, 2023 | 31.63 | 31.63 | 29.33 | 30.27 | 204,808 | +0.52(+1.75%) |
Feb 22, 2023 | 29.23 | 30.47 | 29.23 | 29.75 | 439,632 | +0.76(+2.61%) |
Feb 21, 2023 | 29.13 | 29.42 | 28.79 | 28.99 | 170,171 | -0.55(-1.86%) |
Feb 17, 2023 | 29.65 | 30.00 | 29.20 | 29.54 | 150,042 | -0.04(-0.13%) |
Feb 16, 2023 | 29.30 | 29.81 | 29.08 | 29.58 | 104,015 | -0.19(-0.64%) |
Feb 15, 2023 | 29.34 | 29.81 | 29.32 | 29.77 | 90,160 | +0.18(+0.61%) |
Feb 14, 2023 | 29.84 | 29.95 | 29.37 | 29.59 | 108,368 | -0.38(-1.26%) |
Feb 13, 2023 | 29.31 | 30.03 | 29.20 | 29.97 | 87,428 | +0.54(+1.83%) |
Feb 10, 2023 | 28.93 | 29.57 | 28.92 | 29.43 | 116,408 | +0.33(+1.14%) |
Feb 09, 2023 | 30.00 | 30.16 | 29.04 | 29.10 | 102,541 | -0.61(-2.04%) |
Feb 08, 2023 | 29.94 | 30.03 | 29.53 | 29.70 | 113,089 | -0.52(-1.72%) |
Feb 07, 2023 | 29.66 | 30.22 | 29.50 | 30.22 | 159,634 | +0.27(+0.92%) |
Feb 06, 2023 | 30.36 | 30.48 | 29.68 | 29.95 | 144,462 | -0.62(-2.01%) |
Feb 03, 2023 | 30.36 | 31.09 | 30.36 | 30.56 | 200,408 | -0.05(-0.15%) |
Feb 02, 2023 | 30.19 | 30.70 | 30.09 | 30.61 | 205,322 | +0.47(+1.57%) |