Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.78 | 27.02 | 26.42 | 26.89 | 319,383 | -0.17(-0.63%) |
Apr 27, 2023 | 26.90 | 27.17 | 26.67 | 27.06 | 533,989 | +0.52(+1.97%) |
Apr 26, 2023 | 27.84 | 27.91 | 26.43 | 26.54 | 599,559 | -0.99(-3.61%) |
Apr 25, 2023 | 28.24 | 28.28 | 27.38 | 27.53 | 381,834 | -1.41(-4.86%) |
Apr 24, 2023 | 27.66 | 29.23 | 27.59 | 28.94 | 549,115 | +1.02(+3.66%) |
Apr 21, 2023 | 27.96 | 28.47 | 27.44 | 27.92 | 577,302 | -1.00(-3.47%) |
Apr 20, 2023 | 29.83 | 30.06 | 28.91 | 28.92 | 548,720 | -1.07(-3.57%) |
Apr 19, 2023 | 30.35 | 30.46 | 29.50 | 29.99 | 613,892 | -0.70(-2.29%) |
Apr 18, 2023 | 30.26 | 30.90 | 29.91 | 30.70 | 779,771 | +0.41(+1.36%) |
Apr 17, 2023 | 28.69 | 30.52 | 28.67 | 30.29 | 1,007,073 | +1.86(+6.55%) |
Apr 14, 2023 | 27.76 | 28.63 | 27.69 | 28.42 | 877,247 | +1.03(+3.76%) |
Apr 13, 2023 | 26.39 | 27.69 | 26.31 | 27.40 | 513,137 | +1.32(+5.07%) |
Apr 12, 2023 | 25.88 | 26.28 | 25.63 | 26.07 | 272,193 | +0.11(+0.43%) |
Apr 11, 2023 | 25.88 | 26.38 | 25.71 | 25.96 | 353,440 | +0.21(+0.80%) |
Apr 10, 2023 | 25.23 | 26.26 | 25.19 | 25.76 | 411,883 | +1.00(+4.05%) |
Apr 06, 2023 | 25.46 | 25.52 | 24.75 | 24.75 | 236,032 | -0.51(-2.00%) |
Apr 05, 2023 | 24.87 | 25.32 | 24.62 | 25.26 | 276,777 | +0.34(+1.38%) |
Apr 04, 2023 | 24.77 | 25.15 | 24.49 | 24.92 | 475,158 | +0.20(+0.80%) |
Apr 03, 2023 | 24.31 | 24.81 | 23.76 | 24.72 | 1,246,193 | -1.98(-7.42%) |
Mar 31, 2023 | 26.37 | 26.82 | 26.06 | 26.70 | 1,237,609 | +2.23(+9.11%) |
Mar 30, 2023 | 25.26 | 25.30 | 24.14 | 24.47 | 2,882,192 | -3.57(-12.74%) |
Mar 29, 2023 | 28.42 | 28.56 | 27.83 | 28.04 | 317,297 | -0.90(-3.13%) |
Mar 28, 2023 | 28.48 | 28.97 | 28.44 | 28.95 | 291,104 | +1.06(+3.81%) |
Mar 27, 2023 | 27.68 | 28.06 | 27.08 | 27.88 | 330,997 | -0.45(-1.60%) |
Mar 24, 2023 | 27.91 | 28.50 | 27.52 | 28.34 | 409,952 | +0.99(+3.64%) |
Mar 23, 2023 | 28.00 | 28.45 | 27.10 | 27.34 | 459,195 | -0.62(-2.21%) |
Mar 22, 2023 | 28.52 | 28.85 | 27.92 | 27.96 | 488,914 | +0.05(+0.17%) |
Mar 21, 2023 | 28.69 | 28.94 | 27.67 | 27.92 | 641,092 | +0.63(+2.30%) |
Mar 20, 2023 | 26.90 | 27.90 | 26.79 | 27.29 | 538,730 | +0.41(+1.53%) |
Mar 17, 2023 | 28.16 | 28.43 | 26.66 | 26.88 | 595,044 | -0.48(-1.77%) |
Mar 16, 2023 | 26.95 | 27.51 | 26.50 | 27.36 | 744,371 | +2.17(+8.63%) |
Mar 15, 2023 | 25.68 | 25.92 | 24.17 | 25.19 | 565,985 | -1.63(-6.09%) |
Mar 14, 2023 | 27.01 | 27.60 | 26.55 | 26.82 | 496,336 | +1.20(+4.68%) |
Mar 13, 2023 | 25.40 | 26.24 | 25.04 | 25.62 | 490,028 | -0.15(-0.59%) |
Mar 10, 2023 | 26.24 | 26.76 | 25.70 | 25.77 | 527,181 | -1.38(-5.08%) |
Mar 09, 2023 | 28.34 | 28.53 | 27.13 | 27.15 | 293,848 | -0.83(-2.98%) |
Mar 08, 2023 | 28.11 | 28.65 | 27.61 | 27.99 | 284,397 | +0.43(+1.55%) |
Mar 07, 2023 | 27.13 | 27.76 | 26.67 | 27.56 | 301,334 | +0.56(+2.09%) |
Mar 06, 2023 | 27.72 | 27.73 | 26.38 | 27.00 | 668,242 | -1.84(-6.38%) |
Mar 03, 2023 | 28.40 | 28.88 | 28.27 | 28.84 | 199,537 | +0.43(+1.51%) |
Mar 02, 2023 | 28.43 | 28.81 | 27.85 | 28.41 | 284,246 | -0.33(-1.13%) |
Mar 01, 2023 | 28.76 | 29.03 | 28.32 | 28.73 | 345,225 | +0.79(+2.81%) |
Feb 28, 2023 | 28.23 | 28.30 | 27.71 | 27.95 | 222,691 | -0.04(-0.14%) |
Feb 27, 2023 | 27.91 | 28.22 | 27.53 | 27.99 | 318,731 | +0.47(+1.70%) |
Feb 24, 2023 | 27.68 | 27.74 | 27.20 | 27.52 | 426,023 | +0.31(+1.14%) |
Feb 23, 2023 | 26.48 | 27.48 | 26.44 | 27.21 | 626,038 | +2.26(+9.06%) |
Feb 22, 2023 | 25.95 | 25.99 | 24.68 | 24.95 | 429,076 | -0.53(-2.09%) |
Feb 21, 2023 | 25.77 | 26.38 | 25.26 | 25.48 | 303,730 | +0.05(+0.19%) |
Feb 17, 2023 | 25.45 | 25.92 | 25.19 | 25.43 | 260,602 | +0.08(+0.31%) |
Feb 16, 2023 | 25.65 | 25.70 | 25.31 | 25.35 | 147,249 | -0.18(-0.71%) |
Feb 15, 2023 | 25.38 | 25.65 | 25.05 | 25.54 | 235,474 | +0.02(+0.06%) |
Feb 14, 2023 | 24.93 | 25.70 | 24.81 | 25.52 | 554,458 | +0.88(+3.57%) |
Feb 13, 2023 | 23.66 | 24.95 | 23.59 | 24.64 | 479,739 | +0.98(+4.16%) |
Feb 10, 2023 | 23.83 | 23.90 | 23.52 | 23.66 | 235,640 | +0.15(+0.64%) |
Feb 09, 2023 | 23.34 | 23.90 | 23.22 | 23.50 | 316,167 | +0.39(+1.68%) |
Feb 08, 2023 | 22.91 | 23.47 | 22.81 | 23.12 | 276,494 | +0.10(+0.41%) |
Feb 07, 2023 | 22.66 | 23.40 | 22.45 | 23.02 | 404,588 | +0.71(+3.20%) |
Feb 06, 2023 | 21.75 | 22.44 | 21.57 | 22.31 | 356,397 | +0.56(+2.55%) |
Feb 03, 2023 | 21.41 | 22.27 | 21.40 | 21.75 | 366,514 | +1.15(+5.58%) |
Feb 02, 2023 | 20.96 | 21.05 | 20.33 | 20.60 | 283,644 | -0.28(-1.33%) |