Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.37 | 23.44 | 22.36 | 22.92 | 138,184 | +0.74(+3.32%) |
Apr 27, 2023 | 22.24 | 22.81 | 22.16 | 22.18 | 136,178 | +0.06(+0.29%) |
Apr 26, 2023 | 22.98 | 23.40 | 21.90 | 22.11 | 238,614 | -0.74(-3.22%) |
Apr 25, 2023 | 24.28 | 24.29 | 22.68 | 22.85 | 309,240 | -1.42(-5.87%) |
Apr 24, 2023 | 25.81 | 25.96 | 24.06 | 24.28 | 711,568 | -1.46(-5.68%) |
Apr 21, 2023 | 25.52 | 25.86 | 25.31 | 25.74 | 121,945 | +0.51(+2.01%) |
Apr 20, 2023 | 25.33 | 25.33 | 24.77 | 25.23 | 106,515 | -0.03(-0.11%) |
Apr 19, 2023 | 25.47 | 25.50 | 24.86 | 25.26 | 96,065 | -0.21(-0.83%) |
Apr 18, 2023 | 25.66 | 25.73 | 24.87 | 25.47 | 213,330 | +0.09(+0.34%) |
Apr 17, 2023 | 24.29 | 25.52 | 24.28 | 25.38 | 175,353 | +1.36(+5.65%) |
Apr 14, 2023 | 24.62 | 24.73 | 24.00 | 24.03 | 151,674 | -0.45(-1.84%) |
Apr 13, 2023 | 25.25 | 25.37 | 24.46 | 24.48 | 134,784 | -0.55(-2.22%) |
Apr 12, 2023 | 25.56 | 26.10 | 24.98 | 25.03 | 215,935 | -0.26(-1.02%) |
Apr 11, 2023 | 26.48 | 26.55 | 25.16 | 25.29 | 195,213 | -0.77(-2.97%) |
Apr 10, 2023 | 25.19 | 26.24 | 25.05 | 26.06 | 507,332 | +0.81(+3.22%) |
Apr 06, 2023 | 25.80 | 26.23 | 25.25 | 25.25 | 299,315 | -0.43(-1.68%) |
Apr 05, 2023 | 25.81 | 25.94 | 25.34 | 25.68 | 243,260 | -0.09(-0.33%) |
Apr 04, 2023 | 25.81 | 25.98 | 25.25 | 25.77 | 290,649 | +0.18(+0.71%) |
Apr 03, 2023 | 24.23 | 26.24 | 24.23 | 25.58 | 576,056 | +2.26(+9.67%) |
Mar 31, 2023 | 23.56 | 23.56 | 22.97 | 23.33 | 113,966 | -0.01(-0.04%) |
Mar 30, 2023 | 23.24 | 23.41 | 22.81 | 23.34 | 115,879 | +0.52(+2.28%) |
Mar 29, 2023 | 23.33 | 23.44 | 22.68 | 22.82 | 171,597 | -0.31(-1.32%) |
Mar 28, 2023 | 22.90 | 23.33 | 22.50 | 23.12 | 186,299 | +0.37(+1.64%) |
Mar 27, 2023 | 22.77 | 22.92 | 22.19 | 22.75 | 132,220 | +0.30(+1.32%) |
Mar 24, 2023 | 22.25 | 22.78 | 21.90 | 22.46 | 208,583 | +0.09(+0.38%) |
Mar 23, 2023 | 22.17 | 22.45 | 22.09 | 22.37 | 156,950 | +0.42(+1.91%) |
Mar 22, 2023 | 22.40 | 22.61 | 21.82 | 21.95 | 120,652 | -0.31(-1.37%) |
Mar 21, 2023 | 21.67 | 22.68 | 21.67 | 22.25 | 174,599 | -0.05(-0.21%) |
Mar 20, 2023 | 21.86 | 22.75 | 21.85 | 22.30 | 169,979 | +0.50(+2.28%) |
Mar 17, 2023 | 21.01 | 21.92 | 20.88 | 21.81 | 172,605 | +0.53(+2.51%) |
Mar 16, 2023 | 19.78 | 21.29 | 19.77 | 21.27 | 136,077 | +0.68(+3.29%) |
Mar 15, 2023 | 21.48 | 21.67 | 19.77 | 20.59 | 289,945 | -1.34(-6.10%) |
Mar 14, 2023 | 22.01 | 22.78 | 21.54 | 21.93 | 146,451 | -0.08(-0.35%) |
Mar 13, 2023 | 22.21 | 22.69 | 21.54 | 22.01 | 160,296 | -0.53(-2.33%) |
Mar 10, 2023 | 23.49 | 23.76 | 22.33 | 22.53 | 187,620 | -0.96(-4.07%) |
Mar 09, 2023 | 23.62 | 23.78 | 23.16 | 23.49 | 86,888 | +0.16(+0.70%) |
Mar 08, 2023 | 23.26 | 23.47 | 23.06 | 23.32 | 60,133 | +0.11(+0.49%) |
Mar 07, 2023 | 23.53 | 23.72 | 23.09 | 23.21 | 75,075 | -0.46(-1.94%) |
Mar 06, 2023 | 23.91 | 23.91 | 23.40 | 23.67 | 86,851 | -0.43(-1.78%) |
Mar 03, 2023 | 24.31 | 24.59 | 23.81 | 24.10 | 102,588 | -0.12(-0.51%) |
Mar 02, 2023 | 24.26 | 24.36 | 23.97 | 24.22 | 88,448 | +0.15(+0.63%) |
Mar 01, 2023 | 23.77 | 24.36 | 23.77 | 24.07 | 162,897 | +0.21(+0.88%) |
Feb 28, 2023 | 24.05 | 24.20 | 23.71 | 23.86 | 78,007 | +0.02(+0.08%) |
Feb 27, 2023 | 23.40 | 24.20 | 23.20 | 23.84 | 91,835 | +0.48(+2.05%) |
Feb 24, 2023 | 22.88 | 23.55 | 22.62 | 23.36 | 81,947 | +0.49(+2.13%) |
Feb 23, 2023 | 22.22 | 23.09 | 22.09 | 22.88 | 76,549 | +0.83(+3.76%) |
Feb 22, 2023 | 22.43 | 22.84 | 21.65 | 22.05 | 103,884 | -0.51(-2.24%) |
Feb 21, 2023 | 22.16 | 22.96 | 21.55 | 22.55 | 137,788 | -0.36(-1.58%) |
Feb 17, 2023 | 23.30 | 23.52 | 22.60 | 22.91 | 137,311 | -0.92(-3.88%) |
Feb 16, 2023 | 23.67 | 24.31 | 23.58 | 23.84 | 99,842 | +0.24(+1.01%) |
Feb 15, 2023 | 23.85 | 23.85 | 23.22 | 23.60 | 84,830 | -0.30(-1.24%) |
Feb 14, 2023 | 23.50 | 24.03 | 22.94 | 23.90 | 105,525 | +0.28(+1.17%) |
Feb 13, 2023 | 23.99 | 23.99 | 23.41 | 23.62 | 111,344 | -0.23(-0.96%) |
Feb 10, 2023 | 22.88 | 24.32 | 22.82 | 23.85 | 229,069 | +1.22(+5.39%) |
Feb 09, 2023 | 22.43 | 22.97 | 22.39 | 22.63 | 113,738 | -0.34(-1.49%) |
Feb 08, 2023 | 23.36 | 23.65 | 22.79 | 22.97 | 148,998 | -0.51(-2.15%) |
Feb 07, 2023 | 22.36 | 23.63 | 22.36 | 23.48 | 131,182 | +1.12(+4.99%) |
Feb 06, 2023 | 22.41 | 22.77 | 21.83 | 22.36 | 120,796 | -0.05(-0.21%) |
Feb 03, 2023 | 22.01 | 22.76 | 22.01 | 22.41 | 116,135 | +0.48(+2.17%) |
Feb 02, 2023 | 22.53 | 22.77 | 21.61 | 21.93 | 163,588 | -0.43(-1.92%) |