Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.76 | 25.11 | 24.10 | 24.73 | 450,387 | -0.22(-0.88%) |
Apr 27, 2023 | 24.70 | 25.44 | 24.45 | 24.95 | 426,786 | +0.64(+2.63%) |
Apr 26, 2023 | 23.44 | 24.59 | 23.44 | 24.31 | 580,322 | +1.03(+4.42%) |
Apr 25, 2023 | 24.74 | 24.74 | 23.25 | 23.28 | 1,078,817 | -1.82(-7.25%) |
Apr 24, 2023 | 26.00 | 26.19 | 24.79 | 25.10 | 682,565 | -0.80(-3.09%) |
Apr 21, 2023 | 25.27 | 26.02 | 25.09 | 25.90 | 588,519 | +0.80(+3.19%) |
Apr 20, 2023 | 24.65 | 25.32 | 24.57 | 25.10 | 550,772 | +0.10(+0.40%) |
Apr 19, 2023 | 25.17 | 25.24 | 24.80 | 25.00 | 347,833 | -0.30(-1.19%) |
Apr 18, 2023 | 25.48 | 25.51 | 24.79 | 25.30 | 622,229 | +0.15(+0.60%) |
Apr 17, 2023 | 25.18 | 25.36 | 24.77 | 25.15 | 491,684 | +0.14(+0.56%) |
Apr 14, 2023 | 24.48 | 25.17 | 24.48 | 25.01 | 618,415 | +0.26(+1.05%) |
Apr 13, 2023 | 24.59 | 24.92 | 24.44 | 24.75 | 598,145 | +0.49(+2.02%) |
Apr 12, 2023 | 24.52 | 25.11 | 23.63 | 24.26 | 601,050 | +0.22(+0.92%) |
Apr 11, 2023 | 23.69 | 24.20 | 23.66 | 24.04 | 586,813 | +0.19(+0.80%) |
Apr 10, 2023 | 23.74 | 24.05 | 23.48 | 23.85 | 565,433 | -0.40(-1.65%) |
Apr 06, 2023 | 24.03 | 24.33 | 23.74 | 24.25 | 616,050 | +0.18(+0.75%) |
Apr 05, 2023 | 24.01 | 24.18 | 23.13 | 24.07 | 1,901,789 | -0.04(-0.17%) |
Apr 04, 2023 | 23.37 | 24.50 | 23.18 | 24.11 | 887,914 | -0.33(-1.35%) |
Apr 03, 2023 | 24.65 | 24.75 | 23.67 | 24.44 | 876,148 | -0.34(-1.37%) |
Mar 31, 2023 | 23.56 | 25.03 | 23.31 | 24.78 | 1,068,707 | +1.52(+6.53%) |
Mar 30, 2023 | 23.13 | 23.65 | 22.80 | 23.26 | 1,088,115 | +0.36(+1.57%) |
Mar 29, 2023 | 22.60 | 22.94 | 22.03 | 22.90 | 1,711,004 | +0.54(+2.42%) |
Mar 28, 2023 | 22.28 | 22.66 | 22.01 | 22.36 | 1,617,979 | +0.01(+0.04%) |
Mar 27, 2023 | 22.15 | 22.74 | 22.13 | 22.35 | 1,312,842 | +0.38(+1.73%) |
Mar 24, 2023 | 21.91 | 22.31 | 21.62 | 21.97 | 843,117 | -0.13(-0.59%) |
Mar 23, 2023 | 21.98 | 22.62 | 21.79 | 22.10 | 1,223,505 | -0.25(-1.12%) |
Mar 22, 2023 | 23.48 | 23.54 | 22.13 | 22.35 | 1,228,893 | -1.15(-4.89%) |
Mar 21, 2023 | 22.83 | 23.89 | 22.71 | 23.50 | 1,601,358 | +1.10(+4.91%) |
Mar 20, 2023 | 22.83 | 22.89 | 22.06 | 22.40 | 1,076,024 | -0.34(-1.50%) |
Mar 17, 2023 | 23.50 | 23.84 | 22.45 | 22.74 | 1,498,895 | -0.90(-3.81%) |
Mar 16, 2023 | 22.25 | 23.71 | 21.57 | 23.64 | 1,706,531 | +1.48(+6.68%) |
Mar 15, 2023 | 21.24 | 22.19 | 20.58 | 22.16 | 2,462,254 | +0.24(+1.09%) |
Mar 14, 2023 | 21.77 | 22.09 | 20.14 | 21.92 | 2,187,234 | +0.63(+2.96%) |
Mar 13, 2023 | 22.01 | 22.30 | 19.58 | 21.29 | 3,718,621 | -1.82(-7.88%) |
Mar 10, 2023 | 24.57 | 24.57 | 22.20 | 23.11 | 2,720,853 | -1.57(-6.36%) |
Mar 09, 2023 | 26.44 | 26.69 | 24.57 | 24.68 | 381,794 | -1.72(-6.52%) |
Mar 08, 2023 | 26.34 | 26.50 | 26.01 | 26.40 | 286,976 | -0.02(-0.08%) |
Mar 07, 2023 | 26.91 | 27.32 | 26.25 | 26.42 | 346,004 | -0.45(-1.67%) |
Mar 06, 2023 | 27.45 | 27.89 | 26.83 | 26.87 | 352,159 | -0.42(-1.54%) |
Mar 03, 2023 | 26.74 | 27.62 | 26.62 | 27.29 | 415,131 | +0.86(+3.25%) |
Mar 02, 2023 | 26.30 | 26.66 | 26.02 | 26.43 | 497,636 | -0.12(-0.45%) |
Mar 01, 2023 | 27.29 | 27.43 | 26.28 | 26.55 | 385,038 | -0.70(-2.57%) |
Feb 28, 2023 | 26.88 | 27.81 | 26.88 | 27.25 | 359,355 | +0.33(+1.23%) |
Feb 27, 2023 | 27.98 | 28.13 | 26.91 | 26.92 | 275,839 | -0.63(-2.29%) |
Feb 24, 2023 | 27.17 | 27.61 | 26.88 | 27.55 | 269,504 | -0.61(-2.17%) |
Feb 23, 2023 | 28.97 | 28.97 | 27.61 | 28.16 | 238,148 | -0.30(-1.05%) |
Feb 22, 2023 | 28.12 | 28.78 | 28.05 | 28.46 | 346,469 | +0.74(+2.67%) |
Feb 21, 2023 | 28.29 | 28.29 | 27.31 | 27.72 | 423,033 | -0.88(-3.08%) |
Feb 17, 2023 | 28.87 | 28.88 | 27.73 | 28.60 | 395,438 | -0.60(-2.05%) |
Feb 16, 2023 | 29.88 | 30.10 | 29.14 | 29.20 | 295,156 | -1.33(-4.36%) |
Feb 15, 2023 | 29.10 | 30.95 | 29.10 | 30.53 | 314,225 | +1.20(+4.09%) |
Feb 14, 2023 | 28.43 | 29.56 | 28.05 | 29.33 | 269,595 | +0.76(+2.66%) |
Feb 13, 2023 | 28.46 | 29.09 | 28.19 | 28.57 | 277,734 | +0.39(+1.37%) |
Feb 10, 2023 | 28.85 | 29.13 | 27.89 | 28.18 | 458,863 | -0.98(-3.34%) |
Feb 09, 2023 | 30.32 | 30.32 | 29.14 | 29.16 | 480,549 | -0.77(-2.57%) |
Feb 08, 2023 | 30.77 | 31.12 | 29.74 | 29.93 | 623,746 | +0.35(+1.18%) |
Feb 07, 2023 | 28.86 | 29.71 | 28.37 | 29.58 | 321,987 | +0.56(+1.93%) |
Feb 06, 2023 | 29.91 | 30.33 | 29.00 | 29.02 | 520,721 | -1.48(-4.85%) |
Feb 03, 2023 | 29.44 | 31.00 | 29.26 | 30.50 | 963,240 | -0.54(-1.74%) |
Feb 02, 2023 | 30.80 | 31.74 | 30.53 | 31.04 | 693,679 | +1.07(+3.57%) |