Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.49 | 23.19 | 22.20 | 22.81 | 1,107,454 | +0.74(+3.35%) |
Apr 27, 2023 | 21.18 | 22.15 | 20.59 | 22.07 | 1,952,343 | +0.56(+2.60%) |
Apr 26, 2023 | 21.84 | 21.91 | 21.27 | 21.51 | 1,212,378 | -0.31(-1.42%) |
Apr 25, 2023 | 22.08 | 22.08 | 21.68 | 21.82 | 647,028 | -0.47(-2.11%) |
Apr 24, 2023 | 22.50 | 22.51 | 22.15 | 22.29 | 511,945 | -0.02(-0.09%) |
Apr 21, 2023 | 22.73 | 22.73 | 22.29 | 22.31 | 457,847 | -0.28(-1.24%) |
Apr 20, 2023 | 22.72 | 22.77 | 22.36 | 22.59 | 468,874 | -0.27(-1.18%) |
Apr 19, 2023 | 22.96 | 22.98 | 22.72 | 22.86 | 397,039 | -0.10(-0.44%) |
Apr 18, 2023 | 23.31 | 23.34 | 22.95 | 22.96 | 398,942 | -0.27(-1.16%) |
Apr 17, 2023 | 23.38 | 23.38 | 23.00 | 23.23 | 484,810 | -0.14(-0.60%) |
Apr 14, 2023 | 23.45 | 23.72 | 23.21 | 23.37 | 549,719 | -0.09(-0.38%) |
Apr 13, 2023 | 23.43 | 23.57 | 23.23 | 23.46 | 472,169 | +0.06(+0.26%) |
Apr 12, 2023 | 23.54 | 23.63 | 23.21 | 23.40 | 387,926 | -0.02(-0.09%) |
Apr 11, 2023 | 23.33 | 23.57 | 23.10 | 23.42 | 411,251 | +0.26(+1.12%) |
Apr 10, 2023 | 22.83 | 23.25 | 22.78 | 23.16 | 629,423 | +0.27(+1.18%) |
Apr 06, 2023 | 22.70 | 22.92 | 22.60 | 22.89 | 827,635 | +0.24(+1.06%) |
Apr 05, 2023 | 22.92 | 22.96 | 22.59 | 22.65 | 536,145 | -0.31(-1.35%) |
Apr 04, 2023 | 23.58 | 23.72 | 22.75 | 22.96 | 624,613 | -0.63(-2.67%) |
Apr 03, 2023 | 23.14 | 23.61 | 22.96 | 23.59 | 788,348 | +0.41(+1.77%) |
Mar 31, 2023 | 22.81 | 23.19 | 22.77 | 23.18 | 633,577 | +0.49(+2.16%) |
Mar 30, 2023 | 22.50 | 22.73 | 22.43 | 22.69 | 522,464 | +0.22(+0.98%) |
Mar 29, 2023 | 22.30 | 22.73 | 22.21 | 22.47 | 456,733 | +0.36(+1.63%) |
Mar 28, 2023 | 22.16 | 22.30 | 22.03 | 22.11 | 462,617 | -0.13(-0.58%) |
Mar 27, 2023 | 22.12 | 22.48 | 22.10 | 22.24 | 478,379 | +0.25(+1.14%) |
Mar 24, 2023 | 21.26 | 22.24 | 21.11 | 21.99 | 1,069,475 | +0.65(+3.05%) |
Mar 23, 2023 | 22.10 | 22.12 | 21.27 | 21.34 | 1,043,871 | -0.69(-3.13%) |
Mar 22, 2023 | 22.65 | 22.72 | 22.02 | 22.03 | 982,348 | -0.66(-2.91%) |
Mar 21, 2023 | 23.26 | 23.28 | 22.58 | 22.69 | 925,884 | -0.37(-1.60%) |
Mar 20, 2023 | 23.25 | 23.53 | 22.89 | 23.06 | 741,957 | -0.08(-0.35%) |
Mar 17, 2023 | 23.48 | 23.54 | 23.02 | 23.14 | 2,082,194 | -0.51(-2.16%) |
Mar 16, 2023 | 23.65 | 24.22 | 23.48 | 23.65 | 902,216 | -0.09(-0.38%) |
Mar 15, 2023 | 23.98 | 24.02 | 23.45 | 23.74 | 1,207,563 | -0.55(-2.26%) |
Mar 14, 2023 | 23.94 | 24.37 | 23.85 | 24.29 | 927,463 | +0.69(+2.92%) |
Mar 13, 2023 | 23.78 | 24.01 | 23.38 | 23.60 | 622,946 | -0.18(-0.76%) |
Mar 10, 2023 | 23.60 | 23.98 | 23.40 | 23.78 | 866,202 | +0.08(+0.34%) |
Mar 09, 2023 | 23.94 | 24.41 | 23.68 | 23.70 | 801,131 | -0.19(-0.80%) |
Mar 08, 2023 | 23.63 | 23.92 | 23.50 | 23.89 | 419,776 | +0.22(+0.93%) |
Mar 07, 2023 | 23.89 | 24.01 | 23.36 | 23.67 | 454,601 | -0.18(-0.75%) |
Mar 06, 2023 | 24.14 | 24.32 | 23.77 | 23.85 | 561,433 | -0.36(-1.49%) |
Mar 03, 2023 | 24.39 | 24.39 | 24.05 | 24.21 | 405,633 | -0.12(-0.49%) |
Mar 02, 2023 | 23.65 | 24.33 | 23.54 | 24.33 | 633,354 | +0.61(+2.57%) |
Mar 01, 2023 | 23.40 | 24.00 | 23.33 | 23.72 | 913,019 | +0.33(+1.41%) |
Feb 28, 2023 | 24.21 | 24.82 | 23.36 | 23.39 | 1,534,314 | -0.84(-3.47%) |
Feb 27, 2023 | 24.77 | 24.95 | 24.17 | 24.23 | 741,100 | -0.49(-1.98%) |
Feb 24, 2023 | 24.54 | 24.97 | 24.47 | 24.72 | 681,549 | -0.07(-0.28%) |
Feb 23, 2023 | 24.69 | 25.30 | 24.57 | 24.79 | 743,314 | +0.18(+0.71%) |
Feb 22, 2023 | 24.57 | 24.94 | 24.36 | 24.61 | 1,384,188 | -0.11(-0.42%) |
Feb 21, 2023 | 24.72 | 24.95 | 24.52 | 24.72 | 628,589 | -0.17(-0.68%) |
Feb 17, 2023 | 24.40 | 25.11 | 24.40 | 24.89 | 832,049 | +0.45(+1.84%) |
Feb 16, 2023 | 24.37 | 24.56 | 24.05 | 24.44 | 732,344 | -0.08(-0.33%) |
Feb 15, 2023 | 24.00 | 24.61 | 24.00 | 24.52 | 626,775 | +0.42(+1.74%) |
Feb 14, 2023 | 24.48 | 24.65 | 24.09 | 24.10 | 1,146,087 | -0.45(-1.83%) |
Feb 13, 2023 | 24.34 | 24.97 | 24.10 | 24.55 | 901,840 | +0.19(+0.78%) |
Feb 10, 2023 | 25.11 | 26.05 | 24.34 | 24.36 | 2,048,832 | -0.85(-3.37%) |
Feb 09, 2023 | 23.02 | 25.63 | 22.80 | 25.21 | 2,425,280 | +1.70(+7.23%) |
Feb 08, 2023 | 23.47 | 23.63 | 23.17 | 23.51 | 1,030,637 | -0.10(-0.42%) |
Feb 07, 2023 | 23.87 | 23.87 | 23.32 | 23.61 | 609,506 | -0.29(-1.21%) |
Feb 06, 2023 | 23.25 | 23.91 | 23.25 | 23.90 | 921,521 | -0.22(-0.91%) |
Feb 03, 2023 | 24.86 | 24.94 | 24.09 | 24.12 | 731,393 | -0.72(-2.90%) |
Feb 02, 2023 | 24.40 | 24.91 | 24.25 | 24.84 | 762,271 | +0.38(+1.55%) |