Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.60 | 26.56 | 25.60 | 26.50 | 1,488,182 | +0.75(+2.91%) |
Apr 27, 2023 | 25.93 | 26.23 | 24.75 | 25.75 | 1,162,497 | -0.07(-0.27%) |
Apr 26, 2023 | 24.30 | 26.14 | 24.00 | 25.82 | 3,372,510 | +2.13(+8.99%) |
Apr 25, 2023 | 23.14 | 24.79 | 20.10 | 23.69 | 4,115,420 | +1.09(+4.82%) |
Apr 24, 2023 | 24.45 | 24.45 | 21.77 | 22.60 | 4,032,470 | -1.81(-7.41%) |
Apr 21, 2023 | 24.89 | 25.65 | 24.02 | 24.41 | 1,682,539 | -0.39(-1.57%) |
Apr 20, 2023 | 26.05 | 26.05 | 24.55 | 24.80 | 877,850 | -0.90(-3.50%) |
Apr 19, 2023 | 27.00 | 27.34 | 25.66 | 25.70 | 1,109,216 | -1.30(-4.81%) |
Apr 18, 2023 | 26.95 | 27.20 | 26.74 | 27.00 | 634,068 | +0.20(+0.75%) |
Apr 17, 2023 | 25.98 | 26.95 | 25.25 | 26.80 | 1,226,847 | +1.22(+4.77%) |
Apr 14, 2023 | 25.42 | 25.86 | 24.88 | 25.58 | 776,632 | +0.58(+2.32%) |
Apr 13, 2023 | 25.30 | 25.96 | 25.00 | 25.00 | 972,335 | -0.19(-0.75%) |
Apr 12, 2023 | 26.41 | 26.59 | 25.10 | 25.19 | 1,037,574 | -1.13(-4.29%) |
Apr 11, 2023 | 26.48 | 26.86 | 25.69 | 26.32 | 870,434 | -0.22(-0.83%) |
Apr 10, 2023 | 26.68 | 26.80 | 26.07 | 26.54 | 567,682 | -0.32(-1.19%) |
Apr 06, 2023 | 25.50 | 26.86 | 25.40 | 26.86 | 1,200,431 | +1.35(+5.29%) |
Apr 05, 2023 | 26.03 | 26.36 | 25.01 | 25.51 | 860,482 | -0.34(-1.32%) |
Apr 04, 2023 | 27.79 | 27.93 | 25.81 | 25.85 | 1,382,541 | -1.97(-7.08%) |
Apr 03, 2023 | 27.55 | 28.69 | 27.01 | 27.82 | 2,453,476 | +0.31(+1.13%) |
Mar 31, 2023 | 27.80 | 28.26 | 26.84 | 27.51 | 1,163,664 | -0.19(-0.69%) |
Mar 30, 2023 | 27.11 | 28.47 | 26.51 | 27.70 | 1,705,834 | +0.34(+1.24%) |
Mar 29, 2023 | 24.60 | 27.50 | 24.53 | 27.36 | 2,002,151 | +2.58(+10.41%) |
Mar 28, 2023 | 24.72 | 25.34 | 24.36 | 24.78 | 1,002,879 | +0.23(+0.94%) |
Mar 27, 2023 | 23.82 | 24.97 | 23.52 | 24.55 | 3,011,399 | +0.82(+3.46%) |
Mar 24, 2023 | 25.25 | 25.46 | 23.50 | 23.73 | 5,474,576 | -1.75(-6.87%) |
Mar 23, 2023 | 26.08 | 26.49 | 25.20 | 25.48 | 2,962,211 | -0.63(-2.41%) |
Mar 22, 2023 | 26.62 | 26.89 | 25.88 | 26.11 | 2,106,007 | -0.60(-2.25%) |
Mar 21, 2023 | 26.83 | 27.22 | 25.55 | 26.71 | 2,861,353 | +0.01(+0.04%) |
Mar 20, 2023 | 27.44 | 27.60 | 26.26 | 26.70 | 1,608,591 | -0.98(-3.54%) |
Mar 17, 2023 | 26.85 | 27.98 | 26.75 | 27.68 | 2,035,325 | +1.03(+3.86%) |
Mar 16, 2023 | 27.02 | 27.70 | 26.31 | 26.65 | 1,393,153 | -0.45(-1.66%) |
Mar 15, 2023 | 27.76 | 31.43 | 26.78 | 27.10 | 1,697,347 | -0.91(-3.25%) |
Mar 14, 2023 | 28.09 | 29.64 | 27.68 | 28.01 | 1,966,075 | -0.01(-0.04%) |
Mar 13, 2023 | 26.68 | 28.33 | 25.76 | 28.02 | 1,799,373 | +1.37(+5.14%) |
Mar 10, 2023 | 26.80 | 28.12 | 25.86 | 26.65 | 1,924,939 | +1.41(+5.59%) |
Mar 09, 2023 | 28.00 | 28.30 | 25.10 | 25.24 | 2,016,666 | -2.61(-9.37%) |
Mar 08, 2023 | 28.39 | 29.27 | 27.80 | 27.85 | 1,994,689 | -0.16(-0.57%) |
Mar 07, 2023 | 29.85 | 29.85 | 19.10 | 28.01 | 2,507,265 | -2.09(-6.95%) |
Mar 06, 2023 | 31.40 | 31.42 | 29.84 | 30.10 | 1,611,828 | -1.02(-3.28%) |
Mar 03, 2023 | 31.55 | 32.05 | 30.50 | 31.12 | 2,067,944 | -1.01(-3.14%) |
Mar 02, 2023 | 30.21 | 32.30 | 27.11 | 32.13 | 4,026,294 | +2.13(+7.10%) |
Mar 01, 2023 | 30.19 | 30.71 | 29.81 | 30.00 | 1,348,570 | +0.30(+1.01%) |
Feb 28, 2023 | 30.55 | 30.64 | 29.65 | 29.70 | 1,002,117 | -0.73(-2.40%) |
Feb 27, 2023 | 30.00 | 30.73 | 29.90 | 30.43 | 684,881 | +0.46(+1.53%) |
Feb 24, 2023 | 30.25 | 30.27 | 29.60 | 29.97 | 1,178,394 | -1.01(-3.26%) |
Feb 23, 2023 | 29.20 | 31.25 | 29.05 | 30.98 | 1,836,892 | +1.76(+6.02%) |
Feb 22, 2023 | 28.67 | 29.46 | 28.32 | 29.22 | 1,444,393 | +0.62(+2.17%) |
Feb 21, 2023 | 29.83 | 29.88 | 28.58 | 28.60 | 1,937,493 | -1.40(-4.67%) |
Feb 17, 2023 | 29.53 | 30.02 | 29.25 | 30.00 | 1,968,138 | +0.09(+0.30%) |
Feb 16, 2023 | 28.40 | 30.03 | 25.89 | 29.91 | 2,088,561 | +1.51(+5.32%) |
Feb 15, 2023 | 28.50 | 28.94 | 28.25 | 28.40 | 723,923 | +0.03(+0.11%) |
Feb 14, 2023 | 28.47 | 29.22 | 28.00 | 28.37 | 647,393 | -0.26(-0.91%) |
Feb 13, 2023 | 28.33 | 28.93 | 28.33 | 28.63 | 615,020 | +0.68(+2.43%) |
Feb 10, 2023 | 28.01 | 28.70 | 27.80 | 27.95 | 1,089,147 | -1.04(-3.59%) |
Feb 09, 2023 | 28.75 | 29.16 | 28.74 | 28.99 | 495,085 | +0.65(+2.29%) |
Feb 08, 2023 | 28.04 | 29.12 | 27.27 | 28.34 | 1,633,095 | +0.09(+0.32%) |
Feb 07, 2023 | 29.45 | 29.89 | 28.03 | 28.25 | 3,155,204 | -1.16(-3.94%) |
Feb 06, 2023 | 27.79 | 29.49 | 26.91 | 29.41 | 2,221,658 | +1.53(+5.49%) |
Feb 03, 2023 | 28.00 | 29.78 | 27.80 | 27.88 | 2,876,566 | -0.96(-3.33%) |
Feb 02, 2023 | 26.10 | 29.13 | 26.06 | 28.84 | 3,633,074 | +2.64(+10.08%) |