Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.47 | 24.29 | 23.47 | 24.12 | 432,011 | +0.50(+2.11%) |
Apr 27, 2023 | 23.76 | 23.92 | 23.39 | 23.63 | 247,012 | +0.05(+0.21%) |
Apr 26, 2023 | 23.29 | 23.82 | 23.17 | 23.58 | 318,910 | -0.03(-0.13%) |
Apr 25, 2023 | 24.44 | 24.61 | 23.57 | 23.61 | 361,247 | -1.21(-4.86%) |
Apr 24, 2023 | 24.32 | 24.84 | 24.32 | 24.81 | 322,001 | +0.50(+2.05%) |
Apr 21, 2023 | 24.52 | 24.56 | 24.17 | 24.31 | 263,141 | -0.21(-0.85%) |
Apr 20, 2023 | 24.42 | 24.62 | 24.26 | 24.52 | 320,941 | -0.18(-0.73%) |
Apr 19, 2023 | 24.90 | 24.90 | 24.58 | 24.70 | 264,210 | -0.21(-0.84%) |
Apr 18, 2023 | 25.40 | 25.61 | 24.67 | 24.91 | 272,811 | -0.45(-1.77%) |
Apr 17, 2023 | 25.08 | 25.38 | 24.85 | 25.36 | 471,304 | +0.54(+2.17%) |
Apr 14, 2023 | 25.19 | 26.00 | 24.54 | 24.82 | 897,601 | -1.62(-6.14%) |
Apr 13, 2023 | 25.88 | 26.48 | 25.82 | 26.45 | 351,968 | +0.63(+2.43%) |
Apr 12, 2023 | 25.94 | 26.04 | 25.67 | 25.82 | 209,744 | +0.15(+0.58%) |
Apr 11, 2023 | 25.47 | 25.97 | 25.47 | 25.67 | 303,550 | +0.26(+1.02%) |
Apr 10, 2023 | 24.64 | 25.49 | 24.64 | 25.41 | 922,601 | +0.60(+2.41%) |
Apr 06, 2023 | 24.91 | 24.91 | 24.43 | 24.81 | 462,192 | -0.05(-0.20%) |
Apr 05, 2023 | 24.90 | 25.10 | 24.57 | 24.86 | 335,774 | -0.30(-1.19%) |
Apr 04, 2023 | 25.86 | 25.87 | 25.04 | 25.16 | 373,873 | -0.70(-2.70%) |
Apr 03, 2023 | 26.14 | 26.34 | 25.51 | 25.86 | 482,896 | -0.14(-0.54%) |
Mar 31, 2023 | 25.85 | 26.08 | 25.60 | 26.00 | 706,081 | +0.35(+1.36%) |
Mar 30, 2023 | 25.87 | 25.97 | 25.51 | 25.65 | 402,668 | +0.02(+0.08%) |
Mar 29, 2023 | 25.68 | 25.93 | 25.51 | 25.63 | 512,848 | +0.21(+0.82%) |
Mar 28, 2023 | 25.12 | 25.49 | 25.06 | 25.42 | 407,076 | +0.16(+0.63%) |
Mar 27, 2023 | 25.25 | 25.52 | 25.03 | 25.26 | 505,893 | +0.45(+1.81%) |
Mar 24, 2023 | 24.32 | 24.92 | 24.15 | 24.81 | 445,013 | +0.08(+0.32%) |
Mar 23, 2023 | 24.73 | 25.88 | 24.40 | 24.73 | 639,235 | +0.42(+1.72%) |
Mar 22, 2023 | 24.73 | 24.98 | 24.31 | 24.31 | 411,560 | -0.51(-2.05%) |
Mar 21, 2023 | 24.41 | 24.91 | 24.35 | 24.82 | 478,105 | +0.84(+3.49%) |
Mar 20, 2023 | 24.37 | 24.53 | 23.84 | 23.99 | 444,351 | -0.04(-0.16%) |
Mar 17, 2023 | 24.53 | 24.63 | 23.98 | 24.02 | 714,754 | -0.70(-2.82%) |
Mar 16, 2023 | 23.75 | 24.85 | 23.53 | 24.72 | 633,778 | +0.99(+4.15%) |
Mar 15, 2023 | 23.61 | 24.06 | 23.21 | 23.74 | 525,381 | -0.69(-2.81%) |
Mar 14, 2023 | 24.59 | 24.89 | 24.26 | 24.42 | 519,540 | +0.58(+2.42%) |
Mar 13, 2023 | 24.03 | 24.20 | 23.35 | 23.84 | 668,935 | -0.58(-2.36%) |
Mar 10, 2023 | 25.21 | 25.24 | 24.28 | 24.42 | 924,577 | -0.86(-3.39%) |
Mar 09, 2023 | 26.58 | 26.58 | 25.25 | 25.28 | 522,748 | -1.31(-4.94%) |
Mar 08, 2023 | 26.03 | 26.59 | 25.89 | 26.59 | 484,026 | +0.70(+2.69%) |
Mar 07, 2023 | 26.14 | 26.24 | 25.74 | 25.90 | 673,455 | -0.30(-1.14%) |
Mar 06, 2023 | 26.58 | 26.65 | 25.98 | 26.19 | 510,304 | -0.38(-1.42%) |
Mar 03, 2023 | 26.52 | 26.79 | 26.26 | 26.57 | 556,924 | +0.28(+1.06%) |
Mar 02, 2023 | 25.75 | 26.30 | 25.70 | 26.29 | 543,444 | +0.35(+1.34%) |
Mar 01, 2023 | 25.43 | 25.99 | 25.25 | 25.95 | 872,835 | +0.56(+2.20%) |
Feb 28, 2023 | 25.20 | 25.82 | 25.09 | 25.39 | 869,037 | +0.24(+0.95%) |
Feb 27, 2023 | 25.34 | 25.48 | 25.00 | 25.15 | 442,488 | -0.04(-0.16%) |
Feb 24, 2023 | 24.47 | 25.19 | 24.22 | 25.19 | 1,237,606 | +0.51(+2.06%) |
Feb 23, 2023 | 24.93 | 25.29 | 24.52 | 24.68 | 966,200 | -0.08(-0.32%) |
Feb 22, 2023 | 24.30 | 25.09 | 24.18 | 24.76 | 1,156,403 | +0.58(+2.39%) |
Feb 21, 2023 | 24.01 | 24.65 | 23.78 | 24.18 | 1,480,359 | +0.32(+1.34%) |
Feb 17, 2023 | 22.65 | 24.62 | 22.54 | 23.86 | 2,021,864 | +2.15(+9.90%) |
Feb 16, 2023 | 21.29 | 21.92 | 21.21 | 21.71 | 600,146 | +0.01(+0.05%) |
Feb 15, 2023 | 21.47 | 22.00 | 21.47 | 21.70 | 351,240 | -0.10(-0.46%) |
Feb 14, 2023 | 21.52 | 22.04 | 21.41 | 21.80 | 341,078 | +0.11(+0.50%) |
Feb 13, 2023 | 21.40 | 21.89 | 21.36 | 21.69 | 411,476 | +0.39(+1.82%) |
Feb 10, 2023 | 20.86 | 21.43 | 20.86 | 21.31 | 501,882 | +0.29(+1.37%) |
Feb 09, 2023 | 21.64 | 21.80 | 20.95 | 21.02 | 278,907 | -0.39(-1.81%) |
Feb 08, 2023 | 21.35 | 21.81 | 21.23 | 21.41 | 402,492 | -0.24(-1.10%) |
Feb 07, 2023 | 21.17 | 21.70 | 21.04 | 21.64 | 340,415 | +0.26(+1.21%) |
Feb 06, 2023 | 21.64 | 21.64 | 21.16 | 21.39 | 235,795 | -0.33(-1.51%) |
Feb 03, 2023 | 21.21 | 21.93 | 21.15 | 21.71 | 437,842 | +0.22(+1.02%) |
Feb 02, 2023 | 21.31 | 21.65 | 21.08 | 21.50 | 301,033 | +0.35(+1.65%) |