Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.11 | 23.31 | 22.54 | 22.71 | 1,281,921 | -0.54(-2.30%) |
Apr 27, 2023 | 22.99 | 23.50 | 22.65 | 23.24 | 596,705 | +0.45(+1.98%) |
Apr 26, 2023 | 22.99 | 23.47 | 22.68 | 22.79 | 660,831 | +0.03(+0.12%) |
Apr 25, 2023 | 24.19 | 24.19 | 22.76 | 22.76 | 1,308,174 | -1.68(-6.87%) |
Apr 24, 2023 | 23.96 | 24.50 | 23.50 | 24.44 | 663,736 | +0.12(+0.50%) |
Apr 21, 2023 | 23.53 | 24.35 | 23.47 | 24.32 | 685,910 | +0.65(+2.74%) |
Apr 20, 2023 | 23.96 | 24.58 | 23.66 | 23.67 | 1,160,967 | -0.69(-2.81%) |
Apr 19, 2023 | 24.31 | 24.52 | 23.89 | 24.36 | 635,543 | -0.27(-1.11%) |
Apr 18, 2023 | 25.25 | 25.26 | 24.51 | 24.63 | 917,006 | -0.39(-1.58%) |
Apr 17, 2023 | 24.60 | 25.17 | 24.43 | 25.03 | 747,788 | +0.26(+1.06%) |
Apr 14, 2023 | 24.87 | 25.30 | 24.42 | 24.76 | 1,011,691 | -0.10(-0.42%) |
Apr 13, 2023 | 23.71 | 25.03 | 23.71 | 24.87 | 1,590,637 | +1.29(+5.45%) |
Apr 12, 2023 | 25.62 | 26.22 | 23.28 | 23.58 | 1,516,977 | -0.06(-0.24%) |
Apr 11, 2023 | 23.34 | 23.91 | 23.34 | 23.64 | 771,608 | +0.20(+0.84%) |
Apr 10, 2023 | 22.23 | 23.53 | 22.01 | 23.44 | 1,178,335 | +1.20(+5.40%) |
Apr 06, 2023 | 22.63 | 22.63 | 22.06 | 22.24 | 1,333,061 | -0.36(-1.58%) |
Apr 05, 2023 | 23.18 | 23.30 | 22.43 | 22.59 | 958,727 | -0.83(-3.53%) |
Apr 04, 2023 | 24.23 | 24.32 | 23.18 | 23.42 | 646,414 | -0.73(-3.03%) |
Apr 03, 2023 | 24.42 | 24.70 | 23.93 | 24.15 | 675,314 | -0.41(-1.68%) |
Mar 31, 2023 | 24.41 | 24.88 | 24.23 | 24.57 | 983,704 | +0.38(+1.59%) |
Mar 30, 2023 | 24.43 | 24.73 | 24.10 | 24.18 | 835,861 | +0.12(+0.51%) |
Mar 29, 2023 | 24.03 | 24.25 | 23.51 | 24.06 | 858,053 | +0.38(+1.59%) |
Mar 28, 2023 | 23.61 | 23.89 | 23.15 | 23.68 | 1,160,429 | -0.06(-0.24%) |
Mar 27, 2023 | 22.49 | 23.74 | 22.28 | 23.74 | 2,293,519 | +1.69(+7.66%) |
Mar 24, 2023 | 21.53 | 22.17 | 21.44 | 22.05 | 1,035,230 | +0.32(+1.47%) |
Mar 23, 2023 | 21.73 | 21.93 | 21.28 | 21.73 | 2,752,836 | +0.32(+1.49%) |
Mar 22, 2023 | 22.54 | 22.71 | 21.30 | 21.41 | 2,273,861 | -1.17(-5.20%) |
Mar 21, 2023 | 22.62 | 22.95 | 22.14 | 22.59 | 1,711,803 | +0.52(+2.34%) |
Mar 20, 2023 | 23.05 | 23.10 | 21.97 | 22.07 | 1,998,320 | -0.98(-4.24%) |
Mar 17, 2023 | 23.72 | 24.04 | 22.48 | 23.05 | 2,143,037 | -0.72(-3.04%) |
Mar 16, 2023 | 23.67 | 24.30 | 23.38 | 23.77 | 1,717,775 | -0.16(-0.67%) |
Mar 15, 2023 | 24.24 | 24.53 | 23.75 | 23.93 | 1,249,087 | -0.87(-3.52%) |
Mar 14, 2023 | 25.47 | 25.87 | 24.35 | 24.80 | 1,366,432 | +0.08(+0.30%) |
Mar 13, 2023 | 24.22 | 25.12 | 23.81 | 24.73 | 1,436,001 | +0.27(+1.11%) |
Mar 10, 2023 | 25.65 | 25.87 | 24.27 | 24.45 | 1,367,752 | -1.19(-4.65%) |
Mar 09, 2023 | 26.78 | 27.03 | 25.55 | 25.65 | 964,724 | -1.15(-4.28%) |
Mar 08, 2023 | 27.33 | 27.44 | 26.61 | 26.79 | 1,038,385 | -0.57(-2.09%) |
Mar 07, 2023 | 27.41 | 27.74 | 27.06 | 27.36 | 1,101,327 | -0.16(-0.58%) |
Mar 06, 2023 | 27.28 | 27.74 | 26.80 | 27.52 | 1,208,329 | +0.35(+1.28%) |
Mar 03, 2023 | 26.91 | 27.59 | 26.31 | 27.18 | 1,416,968 | +0.11(+0.42%) |
Mar 02, 2023 | 27.00 | 27.29 | 25.96 | 27.06 | 2,301,010 | +0.23(+0.84%) |
Mar 01, 2023 | 30.70 | 30.72 | 25.86 | 26.84 | 4,813,536 | -2.02(-6.99%) |
Feb 28, 2023 | 28.59 | 29.20 | 28.33 | 28.86 | 2,081,708 | +0.23(+0.82%) |
Feb 27, 2023 | 28.91 | 29.68 | 28.47 | 28.62 | 1,761,302 | -0.04(-0.13%) |
Feb 24, 2023 | 27.66 | 28.85 | 27.33 | 28.66 | 1,386,452 | +0.54(+1.94%) |
Feb 23, 2023 | 27.62 | 28.25 | 26.99 | 28.11 | 1,496,830 | +1.67(+6.32%) |
Feb 22, 2023 | 26.47 | 27.20 | 26.18 | 26.44 | 1,138,102 | +0.07(+0.25%) |
Feb 21, 2023 | 27.11 | 27.50 | 26.15 | 26.38 | 1,265,387 | -1.16(-4.23%) |
Feb 17, 2023 | 27.99 | 28.07 | 27.16 | 27.54 | 1,158,914 | -0.54(-1.91%) |
Feb 16, 2023 | 27.85 | 28.70 | 27.62 | 28.08 | 1,315,411 | -0.57(-2.00%) |
Feb 15, 2023 | 27.79 | 28.86 | 27.55 | 28.65 | 1,354,589 | +0.82(+2.93%) |
Feb 14, 2023 | 26.79 | 28.07 | 26.52 | 27.83 | 995,330 | +0.59(+2.17%) |
Feb 13, 2023 | 27.33 | 27.99 | 26.88 | 27.24 | 994,046 | -0.06(-0.21%) |
Feb 10, 2023 | 28.16 | 28.69 | 26.63 | 27.30 | 1,904,643 | -1.17(-4.12%) |
Feb 09, 2023 | 29.60 | 29.99 | 28.37 | 28.47 | 1,395,574 | -0.70(-2.41%) |
Feb 08, 2023 | 31.03 | 31.03 | 29.11 | 29.17 | 999,218 | -1.90(-6.10%) |
Feb 07, 2023 | 31.27 | 31.31 | 29.88 | 31.07 | 1,537,359 | -0.34(-1.08%) |
Feb 06, 2023 | 31.54 | 31.97 | 31.07 | 31.41 | 790,224 | -0.57(-1.79%) |
Feb 03, 2023 | 31.12 | 32.85 | 30.61 | 31.98 | 1,322,320 | +0.08(+0.24%) |
Feb 02, 2023 | 30.98 | 32.03 | 30.98 | 31.91 | 1,625,055 | +1.24(+4.04%) |