Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.72 | 26.00 | 25.33 | 25.54 | 637,866 | -1.25(-4.68%) |
Apr 27, 2023 | 26.46 | 26.96 | 26.45 | 26.80 | 1,206,379 | +0.75(+2.89%) |
Apr 26, 2023 | 25.34 | 26.13 | 25.03 | 26.05 | 1,291,252 | +0.80(+3.18%) |
Apr 25, 2023 | 25.67 | 25.68 | 25.09 | 25.24 | 1,158,968 | -1.12(-4.24%) |
Apr 24, 2023 | 26.69 | 26.77 | 26.32 | 26.36 | 584,233 | -0.78(-2.87%) |
Apr 21, 2023 | 26.42 | 27.20 | 26.37 | 27.14 | 966,462 | +0.48(+1.79%) |
Apr 20, 2023 | 26.76 | 26.81 | 26.41 | 26.66 | 769,321 | -0.67(-2.45%) |
Apr 19, 2023 | 27.46 | 27.80 | 27.22 | 27.33 | 518,364 | +0.10(+0.35%) |
Apr 18, 2023 | 27.55 | 27.55 | 26.95 | 27.24 | 401,791 | -0.30(-1.10%) |
Apr 17, 2023 | 27.06 | 27.60 | 26.95 | 27.54 | 599,078 | +0.92(+3.46%) |
Apr 14, 2023 | 26.32 | 26.77 | 26.23 | 26.62 | 1,013,998 | +0.78(+3.02%) |
Apr 13, 2023 | 25.05 | 25.93 | 24.88 | 25.84 | 1,203,966 | +0.64(+2.52%) |
Apr 12, 2023 | 25.06 | 25.90 | 25.06 | 25.20 | 959,248 | +0.07(+0.27%) |
Apr 11, 2023 | 25.12 | 25.44 | 25.07 | 25.13 | 315,867 | -0.10(-0.40%) |
Apr 10, 2023 | 24.67 | 25.40 | 24.60 | 25.23 | 919,659 | +1.14(+4.73%) |
Apr 06, 2023 | 24.16 | 24.17 | 23.87 | 24.10 | 912,574 | -0.17(-0.68%) |
Apr 05, 2023 | 24.56 | 24.82 | 24.16 | 24.26 | 3,501,711 | -0.72(-2.88%) |
Apr 04, 2023 | 25.93 | 25.98 | 24.51 | 24.98 | 1,226,288 | -0.40(-1.59%) |
Apr 03, 2023 | 25.84 | 26.01 | 25.01 | 25.38 | 949,433 | -0.34(-1.32%) |
Mar 31, 2023 | 26.49 | 26.67 | 25.59 | 25.72 | 681,263 | -1.20(-4.47%) |
Mar 30, 2023 | 27.17 | 27.30 | 26.72 | 26.93 | 800,732 | -0.33(-1.21%) |
Mar 29, 2023 | 27.69 | 27.79 | 27.14 | 27.26 | 529,512 | +0.20(+0.75%) |
Mar 28, 2023 | 27.28 | 27.45 | 26.95 | 27.06 | 627,197 | -0.11(-0.39%) |
Mar 27, 2023 | 26.65 | 27.20 | 26.20 | 27.16 | 1,139,280 | +1.72(+6.74%) |
Mar 24, 2023 | 25.22 | 25.80 | 24.99 | 25.45 | 1,406,462 | -0.34(-1.30%) |
Mar 23, 2023 | 26.45 | 26.83 | 25.61 | 25.78 | 2,559,150 | +0.06(+0.23%) |
Mar 22, 2023 | 26.99 | 27.14 | 25.63 | 25.72 | 1,503,755 | -1.07(-3.98%) |
Mar 21, 2023 | 26.71 | 27.08 | 26.43 | 26.79 | 932,116 | +0.71(+2.73%) |
Mar 20, 2023 | 25.33 | 26.22 | 25.30 | 26.08 | 1,712,253 | +0.83(+3.28%) |
Mar 17, 2023 | 25.51 | 25.65 | 24.71 | 25.25 | 3,193,625 | -1.25(-4.72%) |
Mar 16, 2023 | 24.95 | 26.71 | 24.54 | 26.50 | 3,931,556 | +0.57(+2.20%) |
Mar 15, 2023 | 25.35 | 26.47 | 24.64 | 25.93 | 2,183,590 | -1.64(-5.96%) |
Mar 14, 2023 | 26.70 | 27.73 | 26.38 | 27.57 | 2,504,022 | +1.49(+5.72%) |
Mar 13, 2023 | 24.39 | 26.76 | 23.75 | 26.08 | 3,192,454 | -0.32(-1.21%) |
Mar 10, 2023 | 27.69 | 27.71 | 26.29 | 26.40 | 2,584,514 | -2.98(-10.15%) |
Mar 09, 2023 | 29.80 | 30.01 | 29.00 | 29.38 | 3,114,089 | -0.20(-0.67%) |
Mar 08, 2023 | 29.07 | 29.86 | 28.56 | 29.58 | 1,329,817 | -0.07(-0.23%) |
Mar 07, 2023 | 29.86 | 30.38 | 29.08 | 29.65 | 1,010,789 | -0.52(-1.72%) |
Mar 06, 2023 | 29.17 | 30.25 | 29.11 | 30.17 | 1,654,812 | +0.66(+2.22%) |
Mar 03, 2023 | 30.40 | 30.74 | 29.48 | 29.51 | 1,868,206 | -2.25(-7.07%) |
Mar 02, 2023 | 32.13 | 32.29 | 31.66 | 31.76 | 2,460,809 | +0.88(+2.84%) |
Mar 01, 2023 | 30.51 | 31.25 | 30.33 | 30.88 | 744,356 | +0.95(+3.16%) |
Feb 28, 2023 | 30.94 | 31.19 | 29.94 | 29.94 | 691,604 | -0.46(-1.51%) |
Feb 27, 2023 | 30.32 | 30.62 | 29.93 | 30.40 | 407,648 | -0.19(-0.63%) |
Feb 24, 2023 | 30.15 | 30.92 | 29.86 | 30.59 | 772,585 | +1.16(+3.94%) |
Feb 23, 2023 | 30.04 | 30.11 | 29.12 | 29.43 | 1,359,323 | -0.83(-2.73%) |
Feb 22, 2023 | 30.56 | 30.56 | 29.89 | 30.25 | 597,625 | -0.86(-2.76%) |
Feb 21, 2023 | 30.55 | 31.16 | 30.44 | 31.11 | 1,465,007 | +1.74(+5.91%) |
Feb 17, 2023 | 30.52 | 30.60 | 29.37 | 29.38 | 1,782,266 | -0.64(-2.13%) |
Feb 16, 2023 | 29.65 | 30.24 | 29.49 | 30.02 | 1,908,596 | +1.26(+4.37%) |
Feb 15, 2023 | 28.35 | 29.19 | 28.11 | 28.76 | 875,358 | +0.76(+2.70%) |
Feb 14, 2023 | 27.81 | 28.68 | 27.32 | 28.00 | 1,351,086 | +0.21(+0.75%) |
Feb 13, 2023 | 28.24 | 28.32 | 27.65 | 27.79 | 1,154,726 | -0.72(-2.53%) |
Feb 10, 2023 | 27.68 | 28.69 | 27.65 | 28.52 | 1,254,444 | +1.01(+3.68%) |
Feb 09, 2023 | 26.08 | 27.66 | 25.96 | 27.51 | 2,928,115 | +0.75(+2.79%) |
Feb 08, 2023 | 27.17 | 27.63 | 26.73 | 26.76 | 1,063,687 | -0.37(-1.36%) |
Feb 07, 2023 | 26.89 | 27.16 | 26.18 | 27.13 | 1,174,276 | +0.64(+2.42%) |
Feb 06, 2023 | 26.62 | 26.66 | 26.20 | 26.49 | 1,093,126 | +0.63(+2.43%) |
Feb 03, 2023 | 25.80 | 26.30 | 25.63 | 25.86 | 1,852,832 | +1.09(+4.41%) |
Feb 02, 2023 | 24.36 | 24.91 | 24.04 | 24.77 | 1,563,798 | -0.08(-0.32%) |