Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.30 | 26.59 | 25.09 | 26.58 | 185,067 | +1.26(+4.96%) |
Apr 27, 2023 | 24.65 | 25.42 | 24.16 | 25.32 | 122,358 | +1.18(+4.88%) |
Apr 26, 2023 | 24.84 | 25.07 | 23.94 | 24.14 | 157,471 | -0.61(-2.48%) |
Apr 25, 2023 | 26.87 | 26.87 | 24.76 | 24.76 | 170,998 | -2.61(-9.54%) |
Apr 24, 2023 | 27.29 | 27.56 | 26.72 | 27.37 | 68,665 | +0.09(+0.33%) |
Apr 21, 2023 | 27.47 | 27.48 | 26.68 | 27.28 | 81,611 | -0.22(-0.79%) |
Apr 20, 2023 | 27.40 | 28.36 | 27.19 | 27.50 | 194,083 | -0.78(-2.76%) |
Apr 19, 2023 | 27.68 | 28.53 | 27.63 | 28.28 | 126,325 | -0.12(-0.42%) |
Apr 18, 2023 | 28.87 | 29.05 | 28.03 | 28.40 | 117,600 | +0.14(+0.49%) |
Apr 17, 2023 | 27.78 | 28.26 | 27.42 | 28.26 | 89,119 | +0.43(+1.53%) |
Apr 14, 2023 | 27.93 | 28.89 | 27.17 | 27.83 | 95,940 | -0.36(-1.26%) |
Apr 13, 2023 | 27.53 | 28.42 | 27.38 | 28.19 | 120,407 | +1.08(+3.98%) |
Apr 12, 2023 | 29.20 | 29.39 | 26.94 | 27.11 | 180,605 | -1.39(-4.86%) |
Apr 11, 2023 | 28.46 | 28.94 | 28.05 | 28.50 | 112,771 | +0.34(+1.19%) |
Apr 10, 2023 | 26.42 | 28.16 | 26.41 | 28.16 | 186,743 | +1.06(+3.91%) |
Apr 06, 2023 | 26.75 | 27.28 | 26.01 | 27.10 | 229,906 | +0.01(+0.04%) |
Apr 05, 2023 | 28.43 | 28.43 | 26.58 | 27.09 | 186,328 | -1.69(-5.88%) |
Apr 04, 2023 | 30.23 | 30.23 | 28.35 | 28.78 | 132,884 | -1.09(-3.64%) |
Apr 03, 2023 | 30.02 | 30.32 | 29.06 | 29.87 | 172,665 | -0.61(-2.01%) |
Mar 31, 2023 | 29.30 | 30.61 | 29.07 | 30.49 | 329,124 | +1.47(+5.08%) |
Mar 30, 2023 | 29.25 | 29.61 | 28.61 | 29.01 | 256,653 | +0.75(+2.66%) |
Mar 29, 2023 | 27.43 | 28.41 | 27.08 | 28.26 | 215,470 | +1.97(+7.49%) |
Mar 28, 2023 | 26.47 | 26.61 | 25.74 | 26.29 | 83,772 | -0.28(-1.04%) |
Mar 27, 2023 | 27.26 | 27.59 | 26.09 | 26.57 | 182,652 | -0.15(-0.56%) |
Mar 24, 2023 | 26.56 | 26.74 | 25.44 | 26.72 | 320,549 | -0.34(-1.24%) |
Mar 23, 2023 | 27.30 | 28.72 | 26.11 | 27.05 | 212,034 | +0.65(+2.47%) |
Mar 22, 2023 | 28.34 | 29.23 | 26.39 | 26.40 | 458,849 | -1.91(-6.75%) |
Mar 21, 2023 | 27.69 | 28.55 | 27.54 | 28.31 | 177,863 | +1.70(+6.40%) |
Mar 20, 2023 | 26.32 | 27.06 | 25.87 | 26.61 | 152,228 | +0.47(+1.81%) |
Mar 17, 2023 | 27.31 | 27.48 | 25.57 | 26.13 | 408,397 | -1.37(-4.99%) |
Mar 16, 2023 | 25.23 | 27.78 | 25.15 | 27.50 | 462,955 | +1.73(+6.71%) |
Mar 15, 2023 | 25.35 | 26.01 | 24.39 | 25.78 | 254,386 | -1.48(-5.44%) |
Mar 14, 2023 | 27.52 | 28.04 | 26.13 | 27.26 | 209,981 | +1.11(+4.23%) |
Mar 13, 2023 | 25.23 | 27.09 | 24.14 | 26.15 | 360,941 | -1.07(-3.92%) |
Mar 10, 2023 | 29.57 | 29.82 | 26.43 | 27.22 | 406,400 | -2.53(-8.50%) |
Mar 09, 2023 | 33.01 | 33.50 | 29.64 | 29.75 | 365,650 | -3.47(-10.44%) |
Mar 08, 2023 | 32.47 | 33.32 | 32.17 | 33.21 | 92,167 | +0.68(+2.10%) |
Mar 07, 2023 | 33.88 | 34.49 | 32.42 | 32.53 | 130,131 | -1.45(-4.27%) |
Mar 06, 2023 | 35.24 | 35.88 | 33.90 | 33.99 | 160,562 | -0.92(-2.63%) |
Mar 03, 2023 | 33.55 | 35.05 | 33.16 | 34.90 | 218,529 | +2.17(+6.64%) |
Mar 02, 2023 | 31.07 | 32.98 | 30.78 | 32.73 | 118,224 | +0.71(+2.22%) |
Mar 01, 2023 | 32.42 | 32.91 | 31.71 | 32.02 | 87,557 | -0.31(-0.95%) |
Feb 28, 2023 | 31.93 | 33.10 | 31.84 | 32.33 | 90,133 | +0.09(+0.28%) |
Feb 27, 2023 | 32.98 | 33.34 | 32.07 | 32.24 | 110,427 | +0.48(+1.52%) |
Feb 24, 2023 | 31.86 | 32.11 | 31.12 | 31.75 | 144,018 | -2.04(-6.02%) |
Feb 23, 2023 | 33.96 | 34.31 | 32.12 | 33.79 | 110,642 | +1.01(+3.07%) |
Feb 22, 2023 | 33.06 | 33.66 | 32.23 | 32.78 | 161,006 | +0.19(+0.58%) |
Feb 21, 2023 | 34.81 | 35.17 | 32.59 | 32.59 | 304,572 | -3.67(-10.11%) |
Feb 17, 2023 | 36.66 | 36.79 | 35.09 | 36.26 | 212,151 | -1.32(-3.52%) |
Feb 16, 2023 | 38.48 | 39.50 | 37.55 | 37.58 | 206,293 | -2.89(-7.15%) |
Feb 15, 2023 | 38.70 | 40.55 | 38.40 | 40.48 | 107,161 | +1.21(+3.07%) |
Feb 14, 2023 | 37.41 | 39.90 | 36.77 | 39.27 | 201,912 | +0.89(+2.32%) |
Feb 13, 2023 | 36.67 | 38.38 | 36.10 | 38.38 | 159,904 | +2.04(+5.60%) |
Feb 10, 2023 | 36.84 | 37.13 | 35.68 | 36.35 | 165,216 | -1.50(-3.97%) |
Feb 09, 2023 | 40.45 | 41.06 | 37.30 | 37.85 | 165,607 | -0.65(-1.69%) |
Feb 08, 2023 | 39.98 | 40.54 | 38.20 | 38.50 | 133,325 | -2.09(-5.16%) |
Feb 07, 2023 | 38.19 | 40.98 | 37.54 | 40.59 | 199,783 | +2.44(+6.40%) |
Feb 06, 2023 | 38.24 | 39.31 | 37.77 | 38.15 | 103,259 | -1.72(-4.31%) |
Feb 03, 2023 | 39.56 | 42.19 | 39.31 | 39.87 | 202,670 | -2.61(-6.14%) |
Feb 02, 2023 | 40.90 | 43.46 | 40.74 | 42.48 | 347,667 | +3.58(+9.19%) |