Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.79 | 23.21 | 22.43 | 23.16 | 1,515,728 | +0.13(+0.56%) |
Apr 27, 2023 | 23.73 | 23.73 | 23.01 | 23.03 | 832,255 | -0.42(-1.79%) |
Apr 26, 2023 | 23.46 | 23.77 | 23.40 | 23.45 | 1,023,847 | +0.17(+0.73%) |
Apr 25, 2023 | 23.60 | 23.94 | 23.24 | 23.28 | 1,646,450 | -1.23(-5.02%) |
Apr 24, 2023 | 25.39 | 25.39 | 24.43 | 24.51 | 810,263 | -0.74(-2.93%) |
Apr 21, 2023 | 24.99 | 25.57 | 24.85 | 25.25 | 1,070,482 | +0.50(+2.02%) |
Apr 20, 2023 | 25.15 | 25.36 | 24.72 | 24.75 | 815,287 | -0.75(-2.94%) |
Apr 19, 2023 | 25.30 | 25.59 | 24.98 | 25.50 | 910,144 | -0.01(-0.04%) |
Apr 18, 2023 | 25.45 | 25.87 | 25.22 | 25.51 | 1,037,213 | +0.30(+1.19%) |
Apr 17, 2023 | 24.72 | 25.22 | 24.60 | 25.21 | 802,143 | +0.26(+1.04%) |
Apr 14, 2023 | 24.66 | 25.02 | 24.33 | 24.95 | 544,781 | +0.04(+0.16%) |
Apr 13, 2023 | 24.87 | 25.38 | 24.84 | 24.91 | 409,152 | +0.27(+1.10%) |
Apr 12, 2023 | 25.24 | 25.50 | 24.60 | 24.64 | 478,395 | -0.28(-1.12%) |
Apr 11, 2023 | 24.59 | 25.01 | 24.24 | 24.92 | 642,710 | +0.22(+0.89%) |
Apr 10, 2023 | 24.96 | 24.96 | 24.44 | 24.70 | 499,072 | -0.57(-2.26%) |
Apr 06, 2023 | 24.56 | 25.30 | 24.29 | 25.27 | 833,136 | +0.65(+2.64%) |
Apr 05, 2023 | 25.62 | 25.62 | 24.39 | 24.62 | 602,456 | -1.08(-4.20%) |
Apr 04, 2023 | 25.39 | 25.77 | 25.21 | 25.70 | 736,688 | +0.30(+1.18%) |
Apr 03, 2023 | 25.94 | 26.00 | 25.25 | 25.40 | 684,302 | -0.61(-2.35%) |
Mar 31, 2023 | 24.64 | 26.09 | 24.55 | 26.01 | 985,104 | +1.46(+5.95%) |
Mar 30, 2023 | 25.11 | 25.11 | 24.51 | 24.55 | 742,389 | -0.34(-1.37%) |
Mar 29, 2023 | 25.43 | 25.55 | 24.82 | 24.89 | 1,166,059 | -0.26(-1.03%) |
Mar 28, 2023 | 25.39 | 25.50 | 24.99 | 25.15 | 579,510 | -0.31(-1.22%) |
Mar 27, 2023 | 25.80 | 25.99 | 25.35 | 25.46 | 624,647 | -0.27(-1.05%) |
Mar 24, 2023 | 25.95 | 26.16 | 25.52 | 25.73 | 404,312 | -0.45(-1.72%) |
Mar 23, 2023 | 26.28 | 26.83 | 25.97 | 26.18 | 500,968 | +0.20(+0.77%) |
Mar 22, 2023 | 26.87 | 26.87 | 25.97 | 25.98 | 751,726 | -0.87(-3.24%) |
Mar 21, 2023 | 26.38 | 27.12 | 26.29 | 26.85 | 915,438 | +0.83(+3.19%) |
Mar 20, 2023 | 25.27 | 26.17 | 25.02 | 26.02 | 1,217,597 | +0.65(+2.56%) |
Mar 17, 2023 | 25.92 | 26.25 | 25.22 | 25.37 | 3,027,220 | -0.44(-1.70%) |
Mar 16, 2023 | 25.57 | 26.16 | 25.09 | 25.81 | 1,169,792 | +0.16(+0.62%) |
Mar 15, 2023 | 25.89 | 26.20 | 25.44 | 25.65 | 1,412,399 | +0.15(+0.59%) |
Mar 14, 2023 | 24.13 | 26.09 | 24.11 | 25.50 | 3,004,646 | +1.91(+8.10%) |
Mar 13, 2023 | 23.86 | 24.66 | 23.32 | 23.59 | 2,058,150 | -0.71(-2.92%) |
Mar 10, 2023 | 24.99 | 25.09 | 23.80 | 24.30 | 1,785,251 | -0.75(-2.99%) |
Mar 09, 2023 | 26.75 | 26.86 | 25.05 | 25.05 | 1,381,379 | -1.88(-6.98%) |
Mar 08, 2023 | 27.27 | 27.41 | 26.86 | 26.93 | 937,595 | -0.15(-0.55%) |
Mar 07, 2023 | 27.56 | 27.73 | 27.07 | 27.08 | 1,169,120 | -0.43(-1.56%) |
Mar 06, 2023 | 28.00 | 28.09 | 27.26 | 27.51 | 637,845 | -0.44(-1.57%) |
Mar 03, 2023 | 27.55 | 28.08 | 27.42 | 27.95 | 816,434 | +0.56(+2.04%) |
Mar 02, 2023 | 26.72 | 27.58 | 26.72 | 27.39 | 706,734 | +0.46(+1.71%) |
Mar 01, 2023 | 27.19 | 27.55 | 26.88 | 26.93 | 796,427 | -0.15(-0.55%) |
Feb 28, 2023 | 27.08 | 27.42 | 26.46 | 27.08 | 2,371,184 | -0.02(-0.07%) |
Feb 27, 2023 | 27.86 | 27.95 | 27.00 | 27.10 | 1,034,594 | -0.38(-1.38%) |
Feb 24, 2023 | 26.83 | 27.53 | 26.36 | 27.48 | 845,351 | +0.03(+0.11%) |
Feb 23, 2023 | 27.57 | 27.67 | 26.92 | 27.45 | 685,207 | +0.09(+0.33%) |
Feb 22, 2023 | 27.27 | 27.43 | 27.01 | 27.36 | 561,720 | +0.43(+1.60%) |
Feb 21, 2023 | 26.74 | 26.97 | 26.43 | 26.93 | 970,772 | -0.40(-1.46%) |
Feb 17, 2023 | 27.04 | 27.34 | 26.55 | 27.33 | 795,956 | +0.24(+0.89%) |
Feb 16, 2023 | 27.51 | 27.94 | 27.08 | 27.09 | 1,055,675 | -1.17(-4.14%) |
Feb 15, 2023 | 27.25 | 28.27 | 26.94 | 28.26 | 690,508 | +0.94(+3.44%) |
Feb 14, 2023 | 27.39 | 28.84 | 27.30 | 27.32 | 1,405,812 | -0.35(-1.26%) |
Feb 13, 2023 | 27.58 | 28.03 | 27.45 | 27.67 | 1,083,486 | +0.19(+0.69%) |
Feb 10, 2023 | 27.26 | 27.57 | 26.97 | 27.48 | 994,887 | -0.13(-0.47%) |
Feb 09, 2023 | 29.00 | 29.12 | 27.39 | 27.61 | 1,322,774 | -0.95(-3.33%) |
Feb 08, 2023 | 29.14 | 29.99 | 28.16 | 28.56 | 2,221,560 | +0.02(+0.07%) |
Feb 07, 2023 | 28.50 | 28.64 | 26.85 | 28.54 | 3,187,547 | +2.31(+8.81%) |
Feb 06, 2023 | 26.15 | 27.08 | 25.94 | 26.23 | 2,010,528 | -0.19(-0.72%) |
Feb 03, 2023 | 26.47 | 26.99 | 25.99 | 26.42 | 1,570,462 | -0.89(-3.26%) |
Feb 02, 2023 | 27.24 | 27.93 | 26.91 | 27.31 | 1,316,268 | +0.17(+0.63%) |