Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.22 | 24.81 | 24.20 | 24.46 | 104,466 | +0.23(+0.97%) |
Apr 27, 2023 | 23.80 | 24.47 | 23.80 | 24.22 | 125,037 | +0.43(+1.80%) |
Apr 26, 2023 | 24.01 | 24.20 | 22.99 | 23.80 | 254,286 | -0.32(-1.33%) |
Apr 25, 2023 | 27.76 | 28.78 | 23.29 | 24.12 | 345,866 | -2.17(-8.26%) |
Apr 24, 2023 | 27.15 | 27.46 | 25.73 | 26.29 | 114,489 | -0.85(-3.12%) |
Apr 21, 2023 | 27.46 | 28.01 | 27.01 | 27.14 | 69,485 | -0.32(-1.17%) |
Apr 20, 2023 | 27.37 | 27.63 | 27.19 | 27.46 | 80,105 | -0.14(-0.49%) |
Apr 19, 2023 | 28.18 | 29.27 | 27.47 | 27.59 | 65,112 | -0.59(-2.11%) |
Apr 18, 2023 | 28.56 | 28.57 | 28.01 | 28.19 | 63,454 | -0.24(-0.86%) |
Apr 17, 2023 | 28.46 | 29.37 | 28.06 | 28.43 | 58,427 | +0.07(+0.24%) |
Apr 14, 2023 | 28.40 | 28.66 | 28.01 | 28.36 | 67,993 | -0.04(-0.14%) |
Apr 13, 2023 | 28.24 | 28.53 | 27.98 | 28.40 | 44,297 | +0.41(+1.46%) |
Apr 12, 2023 | 28.33 | 28.34 | 27.96 | 27.99 | 59,568 | -0.11(-0.38%) |
Apr 11, 2023 | 28.22 | 28.37 | 27.88 | 28.10 | 192,334 | -0.06(-0.21%) |
Apr 10, 2023 | 27.84 | 28.20 | 27.84 | 28.16 | 66,356 | +0.23(+0.84%) |
Apr 06, 2023 | 28.15 | 28.24 | 27.79 | 27.93 | 44,053 | -0.07(-0.24%) |
Apr 05, 2023 | 28.55 | 28.58 | 27.77 | 27.99 | 57,473 | -0.87(-3.00%) |
Apr 04, 2023 | 29.63 | 29.63 | 28.53 | 28.86 | 59,527 | -0.62(-2.11%) |
Apr 03, 2023 | 29.62 | 29.74 | 29.20 | 29.48 | 68,393 | -0.09(-0.30%) |
Mar 31, 2023 | 28.92 | 29.62 | 28.92 | 29.57 | 107,663 | +0.94(+3.27%) |
Mar 30, 2023 | 28.99 | 29.20 | 28.41 | 28.64 | 70,108 | -0.12(-0.41%) |
Mar 29, 2023 | 29.22 | 29.34 | 28.59 | 28.75 | 88,331 | -0.22(-0.77%) |
Mar 28, 2023 | 29.28 | 29.52 | 28.92 | 28.98 | 75,022 | -0.50(-1.69%) |
Mar 27, 2023 | 29.14 | 29.75 | 29.14 | 29.47 | 74,518 | +0.70(+2.44%) |
Mar 24, 2023 | 28.64 | 29.00 | 28.32 | 28.77 | 124,374 | -0.05(-0.17%) |
Mar 23, 2023 | 29.42 | 29.75 | 28.70 | 28.82 | 80,836 | -0.53(-1.79%) |
Mar 22, 2023 | 30.50 | 30.50 | 29.30 | 29.35 | 89,994 | -1.00(-3.31%) |
Mar 21, 2023 | 30.25 | 31.73 | 30.16 | 30.35 | 109,438 | +0.69(+2.33%) |
Mar 20, 2023 | 29.73 | 30.43 | 29.65 | 29.66 | 124,645 | +0.31(+1.06%) |
Mar 17, 2023 | 30.14 | 30.14 | 29.04 | 29.35 | 637,106 | -1.01(-3.34%) |
Mar 16, 2023 | 29.57 | 30.75 | 28.50 | 30.36 | 141,780 | +0.38(+1.27%) |
Mar 15, 2023 | 29.89 | 30.04 | 29.32 | 29.98 | 136,089 | -0.55(-1.79%) |
Mar 14, 2023 | 31.14 | 31.66 | 30.24 | 30.53 | 218,103 | +0.31(+1.03%) |
Mar 13, 2023 | 30.15 | 30.92 | 29.80 | 30.21 | 103,278 | -0.59(-1.93%) |
Mar 10, 2023 | 32.14 | 32.14 | 30.66 | 30.81 | 135,343 | -1.33(-4.15%) |
Mar 09, 2023 | 32.43 | 32.56 | 31.92 | 32.14 | 118,452 | -0.31(-0.96%) |
Mar 08, 2023 | 32.00 | 32.90 | 31.67 | 32.45 | 97,111 | +0.76(+2.39%) |
Mar 07, 2023 | 31.76 | 32.10 | 31.59 | 31.70 | 119,823 | -0.04(-0.12%) |
Mar 06, 2023 | 33.43 | 33.67 | 31.50 | 31.74 | 248,750 | -1.70(-5.08%) |
Mar 03, 2023 | 33.11 | 33.90 | 32.71 | 33.43 | 122,402 | +0.41(+1.23%) |
Mar 02, 2023 | 33.59 | 33.68 | 32.64 | 33.03 | 179,523 | -0.89(-2.63%) |
Mar 01, 2023 | 33.06 | 34.05 | 32.94 | 33.92 | 114,979 | +0.63(+1.89%) |
Feb 28, 2023 | 31.38 | 34.08 | 29.89 | 33.29 | 469,781 | +4.28(+14.74%) |
Feb 27, 2023 | 29.31 | 29.42 | 28.76 | 29.01 | 58,869 | +0.02(+0.07%) |
Feb 24, 2023 | 29.51 | 29.51 | 28.79 | 28.99 | 66,460 | -0.77(-2.57%) |
Feb 23, 2023 | 29.83 | 30.42 | 29.36 | 29.76 | 105,131 | +0.16(+0.56%) |
Feb 22, 2023 | 30.01 | 30.67 | 29.49 | 29.59 | 239,435 | -0.34(-1.13%) |
Feb 21, 2023 | 30.23 | 30.46 | 29.87 | 29.93 | 246,336 | -0.55(-1.81%) |
Feb 17, 2023 | 30.22 | 30.71 | 30.05 | 30.49 | 99,630 | +0.29(+0.96%) |
Feb 16, 2023 | 30.21 | 30.53 | 30.05 | 30.20 | 78,014 | -0.33(-1.08%) |
Feb 15, 2023 | 30.11 | 30.62 | 29.88 | 30.53 | 63,783 | +0.36(+1.19%) |
Feb 14, 2023 | 30.27 | 30.49 | 29.85 | 30.17 | 147,021 | -0.14(-0.45%) |
Feb 13, 2023 | 30.06 | 30.34 | 29.65 | 30.30 | 121,992 | +0.20(+0.68%) |
Feb 10, 2023 | 30.21 | 30.37 | 29.69 | 30.10 | 103,504 | -0.10(-0.32%) |
Feb 09, 2023 | 31.20 | 31.47 | 30.07 | 30.20 | 166,650 | -0.77(-2.47%) |
Feb 08, 2023 | 31.44 | 31.51 | 30.89 | 30.96 | 91,384 | -0.75(-2.35%) |
Feb 07, 2023 | 31.36 | 31.90 | 31.05 | 31.71 | 133,465 | +0.40(+1.27%) |
Feb 06, 2023 | 31.66 | 31.89 | 31.06 | 31.31 | 86,958 | -0.41(-1.28%) |
Feb 03, 2023 | 31.56 | 31.99 | 31.45 | 31.72 | 114,482 | -0.05(-0.15%) |
Feb 02, 2023 | 30.64 | 32.00 | 30.42 | 31.77 | 122,283 | +1.46(+4.83%) |