Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.01 | 23.49 | 22.86 | 22.97 | 414,032 | -0.06(-0.25%) |
Apr 27, 2023 | 23.03 | 23.37 | 22.70 | 23.03 | 241,835 | +0.07(+0.29%) |
Apr 26, 2023 | 22.80 | 23.54 | 22.73 | 22.96 | 365,615 | +0.77(+3.47%) |
Apr 25, 2023 | 22.64 | 22.80 | 22.02 | 22.19 | 288,392 | -0.65(-2.86%) |
Apr 24, 2023 | 22.51 | 23.09 | 22.47 | 22.85 | 214,937 | +0.18(+0.81%) |
Apr 21, 2023 | 22.94 | 22.96 | 22.50 | 22.66 | 314,201 | -0.35(-1.50%) |
Apr 20, 2023 | 23.02 | 23.17 | 22.78 | 23.01 | 197,215 | -0.14(-0.62%) |
Apr 19, 2023 | 22.47 | 23.36 | 22.36 | 23.15 | 260,174 | +0.67(+2.99%) |
Apr 18, 2023 | 23.32 | 23.32 | 22.32 | 22.48 | 255,160 | -0.84(-3.59%) |
Apr 17, 2023 | 22.49 | 23.41 | 22.15 | 23.32 | 309,677 | +0.80(+3.54%) |
Apr 14, 2023 | 23.26 | 23.37 | 22.37 | 22.52 | 260,297 | -0.54(-2.34%) |
Apr 13, 2023 | 22.89 | 23.29 | 22.71 | 23.06 | 266,129 | +0.12(+0.50%) |
Apr 12, 2023 | 23.34 | 23.37 | 22.88 | 22.94 | 160,384 | -0.17(-0.75%) |
Apr 11, 2023 | 23.38 | 23.70 | 22.95 | 23.12 | 250,789 | -0.25(-1.07%) |
Apr 10, 2023 | 23.13 | 23.60 | 23.04 | 23.37 | 343,020 | +0.19(+0.83%) |
Apr 06, 2023 | 22.42 | 23.24 | 22.42 | 23.17 | 333,318 | +0.29(+1.26%) |
Apr 05, 2023 | 22.95 | 23.09 | 22.65 | 22.88 | 395,363 | -0.24(-1.04%) |
Apr 04, 2023 | 23.69 | 23.69 | 22.62 | 23.12 | 234,082 | -0.41(-1.76%) |
Apr 03, 2023 | 23.79 | 24.10 | 23.38 | 23.54 | 240,146 | -0.21(-0.89%) |
Mar 31, 2023 | 23.90 | 24.07 | 23.51 | 23.75 | 264,618 | +0.11(+0.45%) |
Mar 30, 2023 | 24.23 | 24.46 | 23.52 | 23.64 | 290,316 | -0.59(-2.42%) |
Mar 29, 2023 | 24.53 | 24.61 | 23.98 | 24.23 | 289,426 | -0.11(-0.43%) |
Mar 28, 2023 | 24.40 | 24.79 | 24.09 | 24.34 | 199,099 | -0.19(-0.78%) |
Mar 27, 2023 | 24.77 | 24.92 | 24.37 | 24.53 | 235,833 | +0.20(+0.83%) |
Mar 24, 2023 | 22.98 | 24.38 | 22.94 | 24.33 | 317,967 | +1.06(+4.55%) |
Mar 23, 2023 | 24.10 | 24.29 | 23.10 | 23.27 | 418,556 | -0.68(-2.85%) |
Mar 22, 2023 | 24.87 | 25.18 | 23.92 | 23.95 | 369,626 | -1.08(-4.30%) |
Mar 21, 2023 | 25.32 | 25.65 | 24.90 | 25.03 | 394,459 | +0.72(+2.97%) |
Mar 20, 2023 | 24.96 | 25.40 | 24.28 | 24.31 | 391,364 | -0.28(-1.13%) |
Mar 17, 2023 | 25.19 | 25.19 | 24.24 | 24.59 | 1,227,683 | -1.02(-3.98%) |
Mar 16, 2023 | 24.15 | 26.08 | 24.07 | 25.61 | 451,098 | +1.02(+4.15%) |
Mar 15, 2023 | 24.16 | 24.82 | 23.73 | 24.59 | 514,221 | -0.12(-0.51%) |
Mar 14, 2023 | 26.98 | 27.57 | 24.45 | 24.71 | 613,490 | -0.54(-2.13%) |
Mar 13, 2023 | 25.49 | 26.73 | 24.00 | 25.25 | 795,475 | -0.44(-1.72%) |
Mar 10, 2023 | 25.09 | 25.84 | 24.53 | 25.69 | 632,186 | +0.21(+0.83%) |
Mar 09, 2023 | 26.58 | 26.61 | 25.41 | 25.48 | 353,875 | -1.28(-4.78%) |
Mar 08, 2023 | 27.07 | 27.07 | 26.59 | 26.76 | 224,543 | -0.27(-1.00%) |
Mar 07, 2023 | 27.13 | 27.38 | 26.86 | 27.03 | 296,450 | -0.18(-0.67%) |
Mar 06, 2023 | 28.03 | 28.32 | 27.10 | 27.21 | 335,093 | -0.88(-3.15%) |
Mar 03, 2023 | 28.18 | 28.36 | 27.79 | 28.10 | 243,212 | +0.09(+0.31%) |
Mar 02, 2023 | 28.07 | 28.07 | 27.72 | 28.01 | 281,248 | -0.13(-0.48%) |
Mar 01, 2023 | 28.08 | 28.31 | 27.75 | 28.14 | 233,642 | -0.12(-0.44%) |
Feb 28, 2023 | 28.53 | 28.74 | 28.26 | 28.27 | 327,801 | -0.16(-0.58%) |
Feb 27, 2023 | 29.01 | 29.13 | 28.42 | 28.43 | 223,336 | -0.47(-1.62%) |
Feb 24, 2023 | 28.50 | 28.94 | 28.36 | 28.90 | 362,327 | +0.17(+0.60%) |
Feb 23, 2023 | 28.37 | 28.77 | 28.36 | 28.73 | 304,274 | +0.35(+1.24%) |
Feb 22, 2023 | 28.47 | 28.47 | 28.13 | 28.38 | 321,089 | +0.06(+0.20%) |
Feb 21, 2023 | 28.80 | 28.80 | 28.15 | 28.32 | 351,766 | +0.02(+0.07%) |
Feb 17, 2023 | 28.31 | 28.53 | 28.14 | 28.30 | 358,876 | +0.04(+0.14%) |
Feb 16, 2023 | 28.13 | 28.44 | 28.00 | 28.26 | 160,478 | -0.19(-0.67%) |
Feb 15, 2023 | 27.95 | 28.51 | 27.89 | 28.45 | 189,422 | +0.28(+0.98%) |
Feb 14, 2023 | 28.19 | 28.45 | 27.86 | 28.17 | 215,413 | -0.25(-0.87%) |
Feb 13, 2023 | 28.44 | 28.53 | 28.31 | 28.42 | 144,261 | -0.12(-0.43%) |
Feb 10, 2023 | 28.40 | 28.86 | 28.20 | 28.55 | 157,073 | +0.14(+0.50%) |
Feb 09, 2023 | 28.97 | 29.18 | 28.32 | 28.40 | 242,526 | -0.53(-1.85%) |
Feb 08, 2023 | 29.21 | 29.42 | 28.78 | 28.94 | 238,508 | -0.54(-1.84%) |
Feb 07, 2023 | 28.72 | 29.50 | 28.59 | 29.48 | 478,584 | +0.57(+1.98%) |
Feb 06, 2023 | 29.30 | 29.40 | 28.68 | 28.91 | 274,312 | -0.48(-1.62%) |
Feb 03, 2023 | 28.61 | 29.46 | 28.55 | 29.39 | 357,517 | +0.49(+1.68%) |
Feb 02, 2023 | 28.05 | 28.92 | 27.96 | 28.90 | 327,377 | +0.91(+3.24%) |