Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.76 | 22.16 | 21.61 | 22.13 | 755,226 | +0.31(+1.41%) |
Apr 27, 2023 | 21.68 | 21.83 | 21.20 | 21.83 | 612,811 | +0.18(+0.82%) |
Apr 26, 2023 | 21.88 | 21.93 | 21.47 | 21.65 | 765,369 | -0.15(-0.68%) |
Apr 25, 2023 | 22.71 | 22.71 | 21.71 | 21.80 | 937,455 | -1.16(-5.04%) |
Apr 24, 2023 | 23.31 | 23.31 | 22.76 | 22.96 | 522,290 | -0.23(-0.98%) |
Apr 21, 2023 | 23.34 | 23.34 | 22.92 | 23.18 | 498,637 | -0.22(-0.93%) |
Apr 20, 2023 | 22.88 | 23.75 | 22.72 | 23.40 | 655,783 | +0.25(+1.07%) |
Apr 19, 2023 | 23.49 | 23.56 | 23.12 | 23.15 | 627,495 | -0.60(-2.54%) |
Apr 18, 2023 | 24.19 | 24.38 | 23.45 | 23.76 | 636,349 | -0.19(-0.79%) |
Apr 17, 2023 | 23.61 | 23.98 | 23.26 | 23.94 | 605,722 | +0.06(+0.25%) |
Apr 14, 2023 | 23.92 | 24.15 | 23.54 | 23.89 | 415,337 | +0.01(+0.04%) |
Apr 13, 2023 | 23.79 | 23.98 | 23.59 | 23.88 | 507,663 | +0.13(+0.54%) |
Apr 12, 2023 | 24.20 | 24.21 | 23.60 | 23.75 | 462,201 | -0.19(-0.79%) |
Apr 11, 2023 | 24.38 | 24.49 | 23.90 | 23.93 | 559,564 | -0.29(-1.18%) |
Apr 10, 2023 | 23.56 | 24.28 | 23.52 | 24.22 | 594,538 | +0.37(+1.53%) |
Apr 06, 2023 | 23.73 | 24.18 | 23.51 | 23.86 | 593,281 | +0.03(+0.12%) |
Apr 05, 2023 | 24.14 | 24.19 | 23.58 | 23.83 | 854,055 | -0.61(-2.51%) |
Apr 04, 2023 | 25.54 | 25.54 | 24.27 | 24.44 | 638,117 | -1.12(-4.37%) |
Apr 03, 2023 | 25.55 | 25.65 | 25.09 | 25.56 | 605,030 | -0.19(-0.73%) |
Mar 31, 2023 | 25.48 | 25.82 | 25.40 | 25.75 | 686,121 | +0.14(+0.54%) |
Mar 30, 2023 | 25.48 | 26.04 | 25.36 | 25.61 | 500,773 | +0.40(+1.57%) |
Mar 29, 2023 | 24.73 | 25.41 | 24.69 | 25.21 | 793,516 | +0.96(+3.96%) |
Mar 28, 2023 | 25.28 | 25.28 | 23.94 | 24.25 | 925,477 | -1.18(-4.63%) |
Mar 27, 2023 | 25.67 | 25.88 | 25.39 | 25.43 | 1,008,897 | +0.06(+0.23%) |
Mar 24, 2023 | 25.41 | 25.75 | 24.74 | 25.37 | 2,355,830 | -0.39(-1.50%) |
Mar 23, 2023 | 25.43 | 26.36 | 25.20 | 25.76 | 902,704 | +0.72(+2.89%) |
Mar 22, 2023 | 25.04 | 25.95 | 24.86 | 25.03 | 916,961 | -0.01(-0.04%) |
Mar 21, 2023 | 25.23 | 25.47 | 24.62 | 25.04 | 767,494 | +0.30(+1.20%) |
Mar 20, 2023 | 24.74 | 24.96 | 24.54 | 24.75 | 913,482 | +0.27(+1.09%) |
Mar 17, 2023 | 24.97 | 25.01 | 24.42 | 24.48 | 1,553,625 | -0.38(-1.51%) |
Mar 16, 2023 | 23.85 | 24.98 | 23.64 | 24.86 | 1,049,856 | +0.71(+2.95%) |
Mar 15, 2023 | 24.45 | 24.45 | 23.60 | 24.14 | 1,186,974 | -0.84(-3.37%) |
Mar 14, 2023 | 25.27 | 25.51 | 24.55 | 24.98 | 983,096 | +0.25(+1.00%) |
Mar 13, 2023 | 24.74 | 25.22 | 24.35 | 24.74 | 1,172,457 | -0.36(-1.42%) |
Mar 10, 2023 | 26.01 | 26.03 | 24.97 | 25.09 | 815,248 | -0.61(-2.39%) |
Mar 09, 2023 | 26.16 | 26.41 | 25.66 | 25.71 | 761,172 | -0.59(-2.26%) |
Mar 08, 2023 | 26.16 | 26.81 | 26.01 | 26.30 | 998,991 | +0.33(+1.26%) |
Mar 07, 2023 | 26.08 | 26.28 | 25.69 | 25.97 | 1,012,265 | -0.12(-0.46%) |
Mar 06, 2023 | 26.51 | 26.51 | 25.86 | 26.09 | 1,287,425 | -0.23(-0.86%) |
Mar 03, 2023 | 25.75 | 26.34 | 25.75 | 26.32 | 1,281,166 | +0.47(+1.84%) |
Mar 02, 2023 | 25.25 | 25.92 | 25.09 | 25.84 | 1,195,514 | -0.05(-0.19%) |
Mar 01, 2023 | 25.46 | 26.25 | 25.46 | 25.89 | 1,036,275 | +0.41(+1.59%) |
Feb 28, 2023 | 25.31 | 25.80 | 25.30 | 25.49 | 1,425,186 | +0.05(+0.19%) |
Feb 27, 2023 | 25.20 | 25.65 | 25.20 | 25.44 | 992,759 | +0.51(+2.04%) |
Feb 24, 2023 | 24.69 | 25.17 | 24.63 | 24.93 | 952,884 | -0.26(-1.02%) |
Feb 23, 2023 | 25.70 | 25.70 | 24.83 | 25.19 | 1,125,410 | +0.07(+0.27%) |
Feb 22, 2023 | 24.66 | 25.22 | 24.66 | 25.12 | 1,436,687 | +0.60(+2.45%) |
Feb 21, 2023 | 25.55 | 25.75 | 24.31 | 24.51 | 1,343,219 | -1.64(-6.26%) |
Feb 17, 2023 | 26.52 | 26.68 | 25.81 | 26.15 | 1,625,593 | -0.42(-1.60%) |
Feb 16, 2023 | 26.72 | 27.10 | 26.52 | 26.58 | 1,263,027 | -0.67(-2.46%) |
Feb 15, 2023 | 26.53 | 27.33 | 26.25 | 27.25 | 1,441,320 | +0.02(+0.07%) |
Feb 14, 2023 | 25.74 | 27.55 | 25.36 | 27.23 | 2,515,737 | +0.32(+1.17%) |
Feb 13, 2023 | 27.34 | 27.42 | 26.38 | 26.91 | 2,145,545 | -0.32(-1.16%) |
Feb 10, 2023 | 28.85 | 28.95 | 26.88 | 27.23 | 1,665,908 | -1.90(-6.54%) |
Feb 09, 2023 | 30.35 | 30.40 | 28.88 | 29.13 | 989,518 | -0.42(-1.44%) |
Feb 08, 2023 | 29.70 | 29.90 | 29.38 | 29.56 | 880,830 | -0.36(-1.22%) |
Feb 07, 2023 | 29.10 | 30.04 | 28.90 | 29.92 | 1,025,392 | +0.90(+3.09%) |
Feb 06, 2023 | 29.33 | 29.63 | 28.89 | 29.02 | 715,770 | -0.82(-2.74%) |
Feb 03, 2023 | 29.54 | 30.71 | 29.24 | 29.84 | 932,092 | -0.37(-1.24%) |
Feb 02, 2023 | 29.72 | 30.96 | 29.70 | 30.22 | 1,325,154 | +1.01(+3.44%) |