Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.74 | 22.15 | 21.60 | 22.12 | 755,698 | +0.31(+1.41%) |
Apr 27, 2023 | 21.67 | 21.81 | 21.19 | 21.81 | 613,194 | +0.18(+0.82%) |
Apr 26, 2023 | 21.86 | 21.91 | 21.45 | 21.64 | 765,848 | -0.15(-0.68%) |
Apr 25, 2023 | 22.69 | 22.69 | 21.70 | 21.78 | 938,041 | -1.16(-5.04%) |
Apr 24, 2023 | 23.30 | 23.30 | 22.75 | 22.94 | 522,617 | -0.23(-0.98%) |
Apr 21, 2023 | 23.33 | 23.33 | 22.90 | 23.17 | 498,949 | -0.22(-0.93%) |
Apr 20, 2023 | 22.86 | 23.73 | 22.70 | 23.39 | 656,193 | +0.25(+1.07%) |
Apr 19, 2023 | 23.47 | 23.54 | 23.10 | 23.14 | 627,887 | -0.60(-2.54%) |
Apr 18, 2023 | 24.18 | 24.36 | 23.44 | 23.74 | 636,747 | -0.19(-0.79%) |
Apr 17, 2023 | 23.59 | 23.97 | 23.24 | 23.93 | 606,101 | +0.06(+0.25%) |
Apr 14, 2023 | 23.90 | 24.13 | 23.52 | 23.87 | 415,597 | +0.01(+0.04%) |
Apr 13, 2023 | 23.77 | 23.97 | 23.57 | 23.86 | 507,980 | +0.13(+0.54%) |
Apr 12, 2023 | 24.19 | 24.20 | 23.58 | 23.73 | 462,489 | -0.19(-0.79%) |
Apr 11, 2023 | 24.36 | 24.48 | 23.88 | 23.92 | 559,913 | -0.29(-1.18%) |
Apr 10, 2023 | 23.54 | 24.27 | 23.50 | 24.21 | 594,910 | +0.37(+1.53%) |
Apr 06, 2023 | 23.71 | 24.17 | 23.49 | 23.84 | 593,652 | +0.03(+0.12%) |
Apr 05, 2023 | 24.13 | 24.18 | 23.56 | 23.81 | 854,588 | -0.61(-2.51%) |
Apr 04, 2023 | 25.52 | 25.52 | 24.26 | 24.42 | 638,516 | -1.12(-4.37%) |
Apr 03, 2023 | 25.53 | 25.63 | 25.08 | 25.54 | 605,408 | -0.19(-0.73%) |
Mar 31, 2023 | 25.46 | 25.81 | 25.38 | 25.73 | 686,550 | +0.14(+0.54%) |
Mar 30, 2023 | 25.46 | 26.03 | 25.35 | 25.59 | 501,086 | +0.40(+1.57%) |
Mar 29, 2023 | 24.71 | 25.39 | 24.67 | 25.20 | 794,012 | +0.96(+3.96%) |
Mar 28, 2023 | 25.26 | 25.26 | 23.93 | 24.24 | 926,055 | -1.18(-4.63%) |
Mar 27, 2023 | 25.65 | 25.87 | 25.37 | 25.41 | 1,009,527 | +0.06(+0.23%) |
Mar 24, 2023 | 25.39 | 25.73 | 24.72 | 25.35 | 2,357,302 | -0.39(-1.50%) |
Mar 23, 2023 | 25.41 | 26.34 | 25.19 | 25.74 | 903,268 | +0.72(+2.89%) |
Mar 22, 2023 | 25.03 | 25.93 | 24.85 | 25.02 | 917,534 | -0.01(-0.04%) |
Mar 21, 2023 | 25.22 | 25.45 | 24.60 | 25.03 | 767,973 | +0.30(+1.20%) |
Mar 20, 2023 | 24.72 | 24.95 | 24.52 | 24.73 | 914,053 | +0.27(+1.09%) |
Mar 17, 2023 | 24.96 | 25.00 | 24.41 | 24.46 | 1,554,596 | -0.38(-1.51%) |
Mar 16, 2023 | 23.83 | 24.97 | 23.62 | 24.84 | 1,050,512 | +0.71(+2.95%) |
Mar 15, 2023 | 24.43 | 24.43 | 23.58 | 24.13 | 1,187,716 | -0.84(-3.37%) |
Mar 14, 2023 | 25.25 | 25.49 | 24.53 | 24.97 | 983,710 | +0.25(+1.00%) |
Mar 13, 2023 | 24.72 | 25.21 | 24.34 | 24.72 | 1,173,190 | -0.36(-1.42%) |
Mar 10, 2023 | 26.00 | 26.01 | 24.96 | 25.08 | 815,758 | -0.61(-2.39%) |
Mar 09, 2023 | 26.14 | 26.39 | 25.64 | 25.69 | 761,648 | -0.59(-2.26%) |
Mar 08, 2023 | 26.14 | 26.80 | 26.00 | 26.28 | 999,616 | +0.33(+1.26%) |
Mar 07, 2023 | 26.07 | 26.27 | 25.67 | 25.96 | 1,012,898 | -0.12(-0.46%) |
Mar 06, 2023 | 26.49 | 26.49 | 25.85 | 26.08 | 1,288,229 | -0.23(-0.86%) |
Mar 03, 2023 | 25.73 | 26.32 | 25.73 | 26.30 | 1,281,966 | +0.47(+1.84%) |
Mar 02, 2023 | 25.24 | 25.91 | 25.07 | 25.83 | 1,196,261 | -0.05(-0.19%) |
Mar 01, 2023 | 25.44 | 26.23 | 25.44 | 25.88 | 1,036,922 | +0.41(+1.59%) |
Feb 28, 2023 | 25.29 | 25.78 | 25.28 | 25.47 | 1,426,076 | +0.05(+0.19%) |
Feb 27, 2023 | 25.19 | 25.64 | 25.19 | 25.42 | 993,379 | +0.51(+2.04%) |
Feb 24, 2023 | 24.68 | 25.15 | 24.62 | 24.91 | 953,480 | -0.26(-1.02%) |
Feb 23, 2023 | 25.68 | 25.69 | 24.82 | 25.17 | 1,126,113 | +0.07(+0.27%) |
Feb 22, 2023 | 24.65 | 25.20 | 24.65 | 25.10 | 1,437,585 | +0.60(+2.45%) |
Feb 21, 2023 | 25.53 | 25.73 | 24.29 | 24.50 | 1,344,058 | -1.64(-6.26%) |
Feb 17, 2023 | 26.50 | 26.66 | 25.79 | 26.14 | 1,626,609 | -0.42(-1.60%) |
Feb 16, 2023 | 26.71 | 27.09 | 26.50 | 26.56 | 1,263,817 | -0.67(-2.46%) |
Feb 15, 2023 | 26.51 | 27.31 | 26.23 | 27.23 | 1,442,220 | +0.02(+0.07%) |
Feb 14, 2023 | 25.72 | 27.54 | 25.35 | 27.21 | 2,517,310 | +0.32(+1.17%) |
Feb 13, 2023 | 27.32 | 27.40 | 26.36 | 26.90 | 2,146,886 | -0.32(-1.16%) |
Feb 10, 2023 | 28.83 | 28.94 | 26.87 | 27.21 | 1,666,949 | -1.90(-6.54%) |
Feb 09, 2023 | 30.33 | 30.39 | 28.86 | 29.11 | 990,137 | -0.42(-1.44%) |
Feb 08, 2023 | 29.69 | 29.88 | 29.36 | 29.54 | 881,380 | -0.36(-1.22%) |
Feb 07, 2023 | 29.08 | 30.02 | 28.89 | 29.90 | 1,026,033 | +0.90(+3.09%) |
Feb 06, 2023 | 29.31 | 29.61 | 28.87 | 29.01 | 716,217 | -0.82(-2.74%) |
Feb 03, 2023 | 29.52 | 30.69 | 29.22 | 29.82 | 932,675 | -0.37(-1.24%) |
Feb 02, 2023 | 29.71 | 30.94 | 29.69 | 30.20 | 1,325,982 | +1.01(+3.44%) |