Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.07 | 25.80 | 24.94 | 25.79 | 86,620 | +0.90(+3.61%) |
Apr 27, 2023 | 24.54 | 24.91 | 23.71 | 24.89 | 77,531 | +0.39(+1.59%) |
Apr 26, 2023 | 24.82 | 25.09 | 24.32 | 24.50 | 95,689 | +0.19(+0.78%) |
Apr 25, 2023 | 25.71 | 25.71 | 24.30 | 24.31 | 408,237 | -1.62(-6.25%) |
Apr 24, 2023 | 25.99 | 26.32 | 25.53 | 25.93 | 77,590 | -0.18(-0.69%) |
Apr 21, 2023 | 26.06 | 26.22 | 25.59 | 26.11 | 42,673 | -0.25(-0.95%) |
Apr 20, 2023 | 26.18 | 27.20 | 26.16 | 26.36 | 74,864 | -0.38(-1.42%) |
Apr 19, 2023 | 26.31 | 26.81 | 26.27 | 26.74 | 58,619 | -0.25(-0.93%) |
Apr 18, 2023 | 27.19 | 27.59 | 26.55 | 26.99 | 89,799 | +0.43(+1.62%) |
Apr 17, 2023 | 25.90 | 26.56 | 25.79 | 26.56 | 139,372 | +0.25(+0.95%) |
Apr 14, 2023 | 26.23 | 26.83 | 25.62 | 26.31 | 64,623 | +0.03(+0.11%) |
Apr 13, 2023 | 26.18 | 26.64 | 25.69 | 26.28 | 90,979 | +0.33(+1.27%) |
Apr 12, 2023 | 27.41 | 27.47 | 25.92 | 25.95 | 94,455 | -1.08(-3.99%) |
Apr 11, 2023 | 27.75 | 27.75 | 26.97 | 27.03 | 76,852 | -0.42(-1.53%) |
Apr 10, 2023 | 26.13 | 27.48 | 26.06 | 27.45 | 77,527 | +0.96(+3.62%) |
Apr 06, 2023 | 26.06 | 26.74 | 25.73 | 26.49 | 42,866 | -0.14(-0.53%) |
Apr 05, 2023 | 27.00 | 27.00 | 26.05 | 26.63 | 135,404 | -1.04(-3.76%) |
Apr 04, 2023 | 28.74 | 28.74 | 27.35 | 27.67 | 83,744 | -0.96(-3.35%) |
Apr 03, 2023 | 28.54 | 28.83 | 27.81 | 28.63 | 123,674 | -0.27(-0.93%) |
Mar 31, 2023 | 27.99 | 28.94 | 27.87 | 28.90 | 124,689 | +0.50(+1.76%) |
Mar 30, 2023 | 28.16 | 28.68 | 28.02 | 28.40 | 245,504 | +0.90(+3.27%) |
Mar 29, 2023 | 26.68 | 27.79 | 26.68 | 27.50 | 115,831 | +1.46(+5.60%) |
Mar 28, 2023 | 26.34 | 26.34 | 25.27 | 26.04 | 89,989 | -0.41(-1.55%) |
Mar 27, 2023 | 27.22 | 27.29 | 26.23 | 26.45 | 82,570 | -0.52(-1.92%) |
Mar 24, 2023 | 27.50 | 27.50 | 26.44 | 26.96 | 80,009 | -0.94(-3.38%) |
Mar 23, 2023 | 27.30 | 28.50 | 26.96 | 27.91 | 132,780 | +1.43(+5.41%) |
Mar 22, 2023 | 26.83 | 28.44 | 26.48 | 26.48 | 242,442 | -0.21(-0.79%) |
Mar 21, 2023 | 26.98 | 27.39 | 25.91 | 26.69 | 180,112 | +0.14(+0.53%) |
Mar 20, 2023 | 26.04 | 26.73 | 25.55 | 26.55 | 101,981 | +0.44(+1.68%) |
Mar 17, 2023 | 26.36 | 26.99 | 25.83 | 26.11 | 145,349 | -0.17(-0.65%) |
Mar 16, 2023 | 24.06 | 26.33 | 23.94 | 26.28 | 139,933 | +1.96(+8.06%) |
Mar 15, 2023 | 24.00 | 24.40 | 23.24 | 24.32 | 141,318 | -0.22(-0.90%) |
Mar 14, 2023 | 23.91 | 24.82 | 23.78 | 24.54 | 131,014 | +1.53(+6.65%) |
Mar 13, 2023 | 22.59 | 23.58 | 22.04 | 23.01 | 279,753 | -0.04(-0.17%) |
Mar 10, 2023 | 24.06 | 24.26 | 22.81 | 23.05 | 193,929 | -0.80(-3.35%) |
Mar 09, 2023 | 24.84 | 25.58 | 23.79 | 23.85 | 142,133 | -1.01(-4.06%) |
Mar 08, 2023 | 23.87 | 24.89 | 23.87 | 24.86 | 83,390 | +1.24(+5.25%) |
Mar 07, 2023 | 24.20 | 24.51 | 23.52 | 23.62 | 96,021 | -0.56(-2.32%) |
Mar 06, 2023 | 24.74 | 25.29 | 24.06 | 24.18 | 122,721 | -0.48(-1.95%) |
Mar 03, 2023 | 23.91 | 24.66 | 23.66 | 24.66 | 80,241 | +0.87(+3.66%) |
Mar 02, 2023 | 22.59 | 23.95 | 22.37 | 23.79 | 105,223 | +0.59(+2.54%) |
Mar 01, 2023 | 23.50 | 23.74 | 22.94 | 23.20 | 49,586 | -0.11(-0.47%) |
Feb 28, 2023 | 23.25 | 24.04 | 23.12 | 23.31 | 97,987 | +0.05(+0.21%) |
Feb 27, 2023 | 23.59 | 23.76 | 23.25 | 23.26 | 98,547 | +0.28(+1.22%) |
Feb 24, 2023 | 22.97 | 23.19 | 22.54 | 22.98 | 90,354 | -0.74(-3.12%) |
Feb 23, 2023 | 23.49 | 23.90 | 22.85 | 23.72 | 181,031 | +2.12(+9.81%) |
Feb 22, 2023 | 21.79 | 22.24 | 21.32 | 21.60 | 63,311 | -0.12(-0.55%) |
Feb 21, 2023 | 22.57 | 23.03 | 21.67 | 21.72 | 197,173 | -1.48(-6.38%) |
Feb 17, 2023 | 23.77 | 23.79 | 22.77 | 23.20 | 69,430 | -0.86(-3.57%) |
Feb 16, 2023 | 24.50 | 24.94 | 23.99 | 24.06 | 227,854 | -1.38(-5.42%) |
Feb 15, 2023 | 24.83 | 25.49 | 24.29 | 25.44 | 301,126 | +0.29(+1.15%) |
Feb 14, 2023 | 23.69 | 25.28 | 23.43 | 25.15 | 123,387 | +1.10(+4.57%) |
Feb 13, 2023 | 23.44 | 24.26 | 23.22 | 24.05 | 60,378 | +0.78(+3.35%) |
Feb 10, 2023 | 23.66 | 23.70 | 22.74 | 23.27 | 116,461 | -0.96(-3.96%) |
Feb 09, 2023 | 25.27 | 25.59 | 23.97 | 24.23 | 109,816 | -0.17(-0.70%) |
Feb 08, 2023 | 25.16 | 25.58 | 24.26 | 24.40 | 122,672 | -0.92(-3.63%) |
Feb 07, 2023 | 24.04 | 25.55 | 23.87 | 25.32 | 134,075 | +1.49(+6.25%) |
Feb 06, 2023 | 23.69 | 24.55 | 23.61 | 23.83 | 72,186 | -0.54(-2.22%) |
Feb 03, 2023 | 24.28 | 25.48 | 23.99 | 24.37 | 150,117 | -0.94(-3.71%) |
Feb 02, 2023 | 24.42 | 25.74 | 24.42 | 25.31 | 177,211 | +1.13(+4.67%) |