Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.68 | 25.91 | 25.34 | 25.79 | 332,997 | -0.16(-0.63%) |
Apr 27, 2023 | 25.80 | 26.06 | 25.58 | 25.95 | 556,750 | +0.50(+1.97%) |
Apr 26, 2023 | 26.70 | 26.77 | 25.35 | 25.45 | 625,115 | -0.95(-3.61%) |
Apr 25, 2023 | 27.09 | 27.12 | 26.26 | 26.41 | 398,109 | -1.35(-4.86%) |
Apr 24, 2023 | 26.53 | 28.03 | 26.46 | 27.76 | 572,521 | +0.98(+3.66%) |
Apr 21, 2023 | 26.82 | 27.30 | 26.32 | 26.78 | 601,909 | -0.96(-3.47%) |
Apr 20, 2023 | 28.61 | 28.83 | 27.72 | 27.74 | 572,109 | -1.03(-3.57%) |
Apr 19, 2023 | 29.11 | 29.21 | 28.29 | 28.77 | 640,058 | -0.67(-2.29%) |
Apr 18, 2023 | 29.02 | 29.64 | 28.69 | 29.44 | 813,008 | +0.39(+1.36%) |
Apr 17, 2023 | 27.52 | 29.27 | 27.50 | 29.05 | 1,049,999 | +1.79(+6.55%) |
Apr 14, 2023 | 26.63 | 27.46 | 26.56 | 27.26 | 914,639 | +0.99(+3.76%) |
Apr 13, 2023 | 25.31 | 26.56 | 25.24 | 26.28 | 535,010 | +1.27(+5.07%) |
Apr 12, 2023 | 24.82 | 25.21 | 24.58 | 25.01 | 283,795 | +0.11(+0.43%) |
Apr 11, 2023 | 24.82 | 25.30 | 24.66 | 24.90 | 368,505 | +0.20(+0.80%) |
Apr 10, 2023 | 24.19 | 25.19 | 24.16 | 24.70 | 429,439 | +0.96(+4.05%) |
Apr 06, 2023 | 24.42 | 24.47 | 23.74 | 23.74 | 246,093 | -0.49(-2.00%) |
Apr 05, 2023 | 23.86 | 24.29 | 23.61 | 24.23 | 288,575 | +0.33(+1.38%) |
Apr 04, 2023 | 23.76 | 24.12 | 23.49 | 23.90 | 495,411 | +0.19(+0.80%) |
Apr 03, 2023 | 23.31 | 23.79 | 22.79 | 23.71 | 1,299,311 | -1.90(-7.42%) |
Mar 31, 2023 | 25.29 | 25.72 | 24.99 | 25.61 | 1,290,361 | +2.14(+9.11%) |
Mar 30, 2023 | 24.23 | 24.27 | 23.16 | 23.47 | 3,005,044 | -3.43(-12.74%) |
Mar 29, 2023 | 27.25 | 27.39 | 26.70 | 26.90 | 330,822 | -0.87(-3.13%) |
Mar 28, 2023 | 27.32 | 27.79 | 27.28 | 27.76 | 303,512 | +1.02(+3.81%) |
Mar 27, 2023 | 26.55 | 26.92 | 25.97 | 26.74 | 345,105 | -0.44(-1.60%) |
Mar 24, 2023 | 26.77 | 27.33 | 26.39 | 27.18 | 427,426 | +0.95(+3.64%) |
Mar 23, 2023 | 26.86 | 27.29 | 25.99 | 26.23 | 478,768 | -0.59(-2.21%) |
Mar 22, 2023 | 27.35 | 27.67 | 26.77 | 26.82 | 509,754 | +0.05(+0.17%) |
Mar 21, 2023 | 27.52 | 27.76 | 26.54 | 26.77 | 668,419 | +0.60(+2.30%) |
Mar 20, 2023 | 25.80 | 26.76 | 25.69 | 26.17 | 561,694 | +0.40(+1.53%) |
Mar 17, 2023 | 27.01 | 27.27 | 25.57 | 25.78 | 620,407 | -0.46(-1.77%) |
Mar 16, 2023 | 25.85 | 26.39 | 25.42 | 26.24 | 776,099 | +2.08(+8.63%) |
Mar 15, 2023 | 24.63 | 24.86 | 23.18 | 24.16 | 590,109 | -1.57(-6.09%) |
Mar 14, 2023 | 25.91 | 26.47 | 25.47 | 25.72 | 517,493 | +1.15(+4.68%) |
Mar 13, 2023 | 24.36 | 25.17 | 24.01 | 24.58 | 510,916 | -0.14(-0.58%) |
Mar 10, 2023 | 25.17 | 25.66 | 24.65 | 24.72 | 549,652 | -1.32(-5.08%) |
Mar 09, 2023 | 27.18 | 27.37 | 26.02 | 26.04 | 306,373 | -0.80(-2.98%) |
Mar 08, 2023 | 26.96 | 27.47 | 26.48 | 26.84 | 296,519 | +0.41(+1.55%) |
Mar 07, 2023 | 26.02 | 26.62 | 25.58 | 26.43 | 314,179 | +0.54(+2.09%) |
Mar 06, 2023 | 26.58 | 26.60 | 25.31 | 25.89 | 696,725 | -1.77(-6.38%) |
Mar 03, 2023 | 27.24 | 27.70 | 27.12 | 27.66 | 208,042 | +0.41(+1.51%) |
Mar 02, 2023 | 27.27 | 27.63 | 26.71 | 27.25 | 296,362 | -0.31(-1.13%) |
Mar 01, 2023 | 27.58 | 27.85 | 27.16 | 27.56 | 359,940 | +0.75(+2.81%) |
Feb 28, 2023 | 27.08 | 27.15 | 26.58 | 26.80 | 232,183 | -0.04(-0.14%) |
Feb 27, 2023 | 26.77 | 27.07 | 26.40 | 26.84 | 332,316 | +0.45(+1.70%) |
Feb 24, 2023 | 26.55 | 26.60 | 26.09 | 26.39 | 444,182 | +0.30(+1.14%) |
Feb 23, 2023 | 25.40 | 26.36 | 25.36 | 26.10 | 652,723 | +2.17(+9.06%) |
Feb 22, 2023 | 24.89 | 24.93 | 23.67 | 23.93 | 447,365 | -0.51(-2.09%) |
Feb 21, 2023 | 24.72 | 25.30 | 24.23 | 24.44 | 316,676 | +0.05(+0.19%) |
Feb 17, 2023 | 24.41 | 24.86 | 24.16 | 24.39 | 271,710 | +0.08(+0.31%) |
Feb 16, 2023 | 24.61 | 24.65 | 24.28 | 24.32 | 153,525 | -0.17(-0.71%) |
Feb 15, 2023 | 24.35 | 24.61 | 24.03 | 24.49 | 245,511 | +0.02(+0.06%) |
Feb 14, 2023 | 23.91 | 24.65 | 23.79 | 24.48 | 578,091 | +0.84(+3.57%) |
Feb 13, 2023 | 22.69 | 23.93 | 22.63 | 23.63 | 500,188 | +0.94(+4.16%) |
Feb 10, 2023 | 22.86 | 22.92 | 22.56 | 22.69 | 245,684 | +0.14(+0.64%) |
Feb 09, 2023 | 22.38 | 22.92 | 22.27 | 22.54 | 329,643 | +0.37(+1.68%) |
Feb 08, 2023 | 21.97 | 22.51 | 21.88 | 22.17 | 288,280 | +0.09(+0.41%) |
Feb 07, 2023 | 21.73 | 22.44 | 21.53 | 22.08 | 421,833 | +0.68(+3.20%) |
Feb 06, 2023 | 20.86 | 21.52 | 20.69 | 21.39 | 371,589 | +0.53(+2.55%) |
Feb 03, 2023 | 20.54 | 21.36 | 20.53 | 20.86 | 382,136 | +1.10(+5.58%) |
Feb 02, 2023 | 20.10 | 20.19 | 19.50 | 19.76 | 295,735 | -0.27(-1.33%) |