Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.77 | 24.18 | 23.35 | 24.06 | 716,007 | +0.29(+1.22%) |
Apr 27, 2023 | 23.70 | 24.01 | 23.35 | 23.77 | 927,779 | +0.12(+0.49%) |
Apr 26, 2023 | 24.01 | 24.32 | 23.38 | 23.65 | 628,336 | -0.28(-1.17%) |
Apr 25, 2023 | 24.85 | 25.13 | 23.84 | 23.93 | 788,181 | -1.28(-5.10%) |
Apr 24, 2023 | 25.34 | 25.84 | 25.16 | 25.21 | 657,685 | -0.30(-1.17%) |
Apr 21, 2023 | 26.36 | 26.53 | 25.49 | 25.51 | 942,715 | -1.00(-3.75%) |
Apr 20, 2023 | 26.19 | 26.78 | 26.19 | 26.51 | 931,425 | -0.08(-0.29%) |
Apr 19, 2023 | 25.50 | 26.85 | 25.21 | 26.59 | 1,068,037 | +0.29(+1.10%) |
Apr 18, 2023 | 27.14 | 27.14 | 25.99 | 26.30 | 884,121 | -0.57(-2.12%) |
Apr 17, 2023 | 25.86 | 26.88 | 25.53 | 26.87 | 692,879 | +0.97(+3.73%) |
Apr 14, 2023 | 26.51 | 26.88 | 25.64 | 25.90 | 795,650 | -0.68(-2.54%) |
Apr 13, 2023 | 26.82 | 26.82 | 26.25 | 26.58 | 683,324 | -0.04(-0.15%) |
Apr 12, 2023 | 27.10 | 27.12 | 26.44 | 26.62 | 428,092 | -0.28(-1.04%) |
Apr 11, 2023 | 27.13 | 27.28 | 26.67 | 26.90 | 676,059 | -0.11(-0.39%) |
Apr 10, 2023 | 26.83 | 27.36 | 26.53 | 27.00 | 788,203 | +0.12(+0.43%) |
Apr 06, 2023 | 26.71 | 26.96 | 26.62 | 26.89 | 638,278 | +0.29(+1.09%) |
Apr 05, 2023 | 26.34 | 26.75 | 26.34 | 26.60 | 688,294 | -0.14(-0.54%) |
Apr 04, 2023 | 27.34 | 27.34 | 26.14 | 26.74 | 555,124 | -0.20(-0.75%) |
Apr 03, 2023 | 27.25 | 27.48 | 26.71 | 26.94 | 539,266 | -0.22(-0.82%) |
Mar 31, 2023 | 27.03 | 27.31 | 26.86 | 27.17 | 674,054 | +0.38(+1.41%) |
Mar 30, 2023 | 27.68 | 27.73 | 26.69 | 26.79 | 501,850 | -0.57(-2.08%) |
Mar 29, 2023 | 27.69 | 27.84 | 27.06 | 27.36 | 1,227,638 | -0.01(-0.04%) |
Mar 28, 2023 | 27.43 | 27.77 | 26.57 | 27.37 | 643,405 | -0.28(-1.01%) |
Mar 27, 2023 | 28.13 | 28.14 | 27.55 | 27.65 | 1,069,635 | +0.42(+1.53%) |
Mar 24, 2023 | 25.74 | 27.28 | 25.58 | 27.23 | 1,096,956 | +1.11(+4.25%) |
Mar 23, 2023 | 26.57 | 26.93 | 25.98 | 26.12 | 1,135,751 | -0.41(-1.53%) |
Mar 22, 2023 | 27.43 | 27.80 | 26.28 | 26.53 | 947,409 | -1.01(-3.68%) |
Mar 21, 2023 | 27.83 | 28.17 | 27.19 | 27.54 | 1,037,740 | +0.90(+3.37%) |
Mar 20, 2023 | 27.01 | 27.42 | 26.28 | 26.64 | 1,425,126 | +1.05(+4.11%) |
Mar 17, 2023 | 26.56 | 26.76 | 25.37 | 25.59 | 3,087,449 | -1.89(-6.89%) |
Mar 16, 2023 | 25.73 | 27.89 | 25.38 | 27.48 | 1,418,513 | +1.38(+5.29%) |
Mar 15, 2023 | 24.91 | 26.45 | 24.27 | 26.10 | 1,533,934 | -0.14(-0.52%) |
Mar 14, 2023 | 28.93 | 29.14 | 25.90 | 26.24 | 1,679,242 | +0.02(+0.07%) |
Mar 13, 2023 | 26.32 | 27.75 | 25.29 | 26.22 | 1,756,779 | -1.91(-6.78%) |
Mar 10, 2023 | 27.79 | 28.52 | 26.71 | 28.13 | 1,480,471 | -0.39(-1.38%) |
Mar 09, 2023 | 30.17 | 30.17 | 28.41 | 28.52 | 743,141 | -2.01(-6.59%) |
Mar 08, 2023 | 30.88 | 30.95 | 30.31 | 30.53 | 493,570 | -0.25(-0.81%) |
Mar 07, 2023 | 31.32 | 31.47 | 30.66 | 30.78 | 625,734 | -0.74(-2.34%) |
Mar 06, 2023 | 31.16 | 31.77 | 31.06 | 31.52 | 980,616 | +0.59(+1.92%) |
Mar 03, 2023 | 30.82 | 31.11 | 30.45 | 30.92 | 393,676 | +0.25(+0.81%) |
Mar 02, 2023 | 31.41 | 31.57 | 30.37 | 30.67 | 410,934 | -0.98(-3.09%) |
Mar 01, 2023 | 31.48 | 31.76 | 30.88 | 31.65 | 550,234 | -0.07(-0.21%) |
Feb 28, 2023 | 31.82 | 31.98 | 31.54 | 31.72 | 755,796 | +0.03(+0.09%) |
Feb 27, 2023 | 32.06 | 32.39 | 31.55 | 31.69 | 470,217 | -0.20(-0.63%) |
Feb 24, 2023 | 31.41 | 31.89 | 31.06 | 31.89 | 407,555 | +0.26(+0.82%) |
Feb 23, 2023 | 31.19 | 31.79 | 30.69 | 31.63 | 449,833 | +0.49(+1.57%) |
Feb 22, 2023 | 31.21 | 31.46 | 30.96 | 31.14 | 630,830 | -0.13(-0.43%) |
Feb 21, 2023 | 31.60 | 31.92 | 31.11 | 31.28 | 442,277 | -0.65(-2.04%) |
Feb 17, 2023 | 31.76 | 32.04 | 31.39 | 31.93 | 486,464 | +0.22(+0.70%) |
Feb 16, 2023 | 31.92 | 31.99 | 31.02 | 31.71 | 443,288 | -0.32(-0.99%) |
Feb 15, 2023 | 31.09 | 32.11 | 31.07 | 32.02 | 433,336 | +0.79(+2.51%) |
Feb 14, 2023 | 31.51 | 31.71 | 30.98 | 31.24 | 374,229 | -0.27(-0.85%) |
Feb 13, 2023 | 31.07 | 31.57 | 30.79 | 31.51 | 293,881 | +0.37(+1.20%) |
Feb 10, 2023 | 31.12 | 31.74 | 31.05 | 31.13 | 393,982 | -0.12(-0.40%) |
Feb 09, 2023 | 31.96 | 32.04 | 31.23 | 31.26 | 305,293 | -0.60(-1.89%) |
Feb 08, 2023 | 31.98 | 32.26 | 31.77 | 31.86 | 355,566 | -0.46(-1.42%) |
Feb 07, 2023 | 31.82 | 32.46 | 31.72 | 32.32 | 379,595 | +0.40(+1.26%) |
Feb 06, 2023 | 32.48 | 32.66 | 31.82 | 31.92 | 500,163 | -0.77(-2.34%) |
Feb 03, 2023 | 32.38 | 32.95 | 32.15 | 32.69 | 605,440 | +0.26(+0.80%) |
Feb 02, 2023 | 31.45 | 32.46 | 31.32 | 32.43 | 487,490 | +1.11(+3.55%) |