Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.67 | 22.28 | 21.53 | 21.76 | 16,750 | +0.27(+1.26%) |
Apr 27, 2023 | 21.64 | 21.85 | 21.28 | 21.49 | 12,522 | +0.10(+0.45%) |
Apr 26, 2023 | 21.34 | 21.52 | 20.86 | 21.39 | 27,278 | -0.01(-0.05%) |
Apr 25, 2023 | 21.89 | 22.01 | 21.22 | 21.40 | 34,807 | -0.72(-3.25%) |
Apr 24, 2023 | 22.37 | 22.88 | 22.02 | 22.12 | 21,080 | +0.00(+0.00%) |
Apr 21, 2023 | 23.23 | 23.23 | 21.97 | 22.12 | 19,112 | -0.44(-1.94%) |
Apr 20, 2023 | 23.62 | 23.62 | 22.55 | 22.55 | 20,520 | -1.00(-4.24%) |
Apr 19, 2023 | 24.26 | 24.29 | 23.52 | 23.55 | 14,211 | -0.86(-3.54%) |
Apr 18, 2023 | 24.36 | 24.78 | 24.36 | 24.42 | 10,035 | -0.41(-1.64%) |
Apr 17, 2023 | 25.49 | 25.49 | 24.42 | 24.82 | 41,460 | -0.75(-2.92%) |
Apr 14, 2023 | 25.67 | 25.87 | 25.27 | 25.57 | 24,215 | +0.00(+0.00%) |
Apr 13, 2023 | 25.58 | 25.74 | 25.03 | 25.57 | 17,452 | -0.21(-0.83%) |
Apr 12, 2023 | 25.31 | 25.87 | 24.99 | 25.78 | 40,070 | -0.02(-0.08%) |
Apr 11, 2023 | 26.12 | 26.63 | 25.04 | 25.80 | 28,333 | -0.04(-0.15%) |
Apr 10, 2023 | 25.64 | 26.29 | 25.64 | 25.84 | 31,454 | +0.30(+1.16%) |
Apr 06, 2023 | 25.15 | 25.66 | 25.15 | 25.55 | 9,067 | +0.32(+1.29%) |
Apr 05, 2023 | 25.48 | 25.63 | 25.05 | 25.22 | 14,934 | -0.35(-1.37%) |
Apr 04, 2023 | 25.24 | 25.74 | 24.78 | 25.57 | 11,173 | +0.19(+0.76%) |
Apr 03, 2023 | 24.75 | 25.46 | 24.75 | 25.38 | 14,758 | +0.81(+3.32%) |
Mar 31, 2023 | 24.61 | 25.20 | 24.56 | 24.56 | 17,098 | -0.13(-0.51%) |
Mar 30, 2023 | 24.80 | 25.05 | 24.58 | 24.69 | 11,708 | -0.08(-0.31%) |
Mar 29, 2023 | 25.22 | 25.46 | 24.76 | 24.76 | 19,916 | -0.43(-1.69%) |
Mar 28, 2023 | 25.33 | 25.66 | 25.15 | 25.19 | 36,654 | -0.33(-1.29%) |
Mar 27, 2023 | 25.26 | 25.72 | 25.26 | 25.52 | 9,726 | +0.40(+1.58%) |
Mar 24, 2023 | 24.83 | 25.20 | 24.73 | 25.12 | 59,570 | +0.46(+1.85%) |
Mar 23, 2023 | 24.53 | 25.57 | 24.34 | 24.67 | 43,705 | +0.32(+1.31%) |
Mar 22, 2023 | 24.80 | 25.08 | 24.33 | 24.35 | 37,765 | -0.50(-2.02%) |
Mar 21, 2023 | 25.21 | 25.46 | 24.70 | 24.85 | 44,377 | -0.26(-1.04%) |
Mar 20, 2023 | 25.64 | 25.66 | 25.09 | 25.11 | 21,252 | +0.00(+0.00%) |
Mar 17, 2023 | 25.51 | 25.67 | 25.08 | 25.11 | 25,953 | -0.61(-2.36%) |
Mar 16, 2023 | 26.93 | 26.93 | 25.40 | 25.72 | 44,499 | -0.78(-2.95%) |
Mar 15, 2023 | 26.87 | 27.16 | 26.26 | 26.50 | 21,205 | -0.65(-2.38%) |
Mar 14, 2023 | 27.15 | 27.88 | 26.97 | 27.14 | 26,386 | +0.51(+1.92%) |
Mar 13, 2023 | 26.66 | 27.08 | 25.80 | 26.63 | 27,110 | -0.11(-0.40%) |
Mar 10, 2023 | 26.70 | 27.16 | 24.18 | 26.74 | 79,113 | -0.12(-0.43%) |
Mar 09, 2023 | 27.45 | 27.45 | 26.65 | 26.86 | 28,018 | -0.71(-2.59%) |
Mar 08, 2023 | 26.73 | 27.57 | 26.73 | 27.57 | 109,055 | +0.34(+1.24%) |
Mar 07, 2023 | 26.98 | 27.56 | 26.65 | 27.23 | 11,382 | +0.63(+2.36%) |
Mar 06, 2023 | 27.76 | 27.86 | 26.52 | 26.61 | 28,327 | -1.04(-3.77%) |
Mar 03, 2023 | 27.40 | 27.97 | 26.51 | 27.65 | 9,967 | -0.65(-2.28%) |
Mar 02, 2023 | 28.58 | 28.65 | 27.81 | 28.29 | 21,496 | -0.28(-0.98%) |
Mar 01, 2023 | 28.63 | 28.77 | 28.10 | 28.57 | 24,453 | +0.12(+0.42%) |
Feb 28, 2023 | 27.88 | 29.31 | 27.88 | 28.45 | 30,378 | +0.37(+1.32%) |
Feb 27, 2023 | 28.15 | 28.20 | 27.89 | 28.08 | 24,205 | +0.22(+0.80%) |
Feb 24, 2023 | 27.41 | 27.99 | 27.30 | 27.86 | 11,008 | +0.33(+1.19%) |
Feb 23, 2023 | 27.28 | 27.90 | 27.02 | 27.53 | 31,145 | +0.39(+1.42%) |
Feb 22, 2023 | 27.17 | 27.18 | 27.07 | 27.14 | 13,225 | +0.39(+1.44%) |
Feb 21, 2023 | 27.36 | 27.47 | 26.76 | 26.76 | 8,954 | -0.71(-2.60%) |
Feb 17, 2023 | 27.53 | 27.88 | 27.19 | 27.47 | 12,765 | -0.06(-0.21%) |
Feb 16, 2023 | 27.57 | 27.57 | 27.34 | 27.53 | 5,631 | -0.06(-0.21%) |
Feb 15, 2023 | 27.86 | 27.86 | 27.30 | 27.59 | 14,022 | -0.43(-1.55%) |
Feb 14, 2023 | 28.36 | 28.36 | 27.81 | 28.02 | 13,595 | -0.17(-0.62%) |
Feb 13, 2023 | 28.02 | 28.23 | 27.76 | 28.20 | 17,251 | +0.01(+0.03%) |
Feb 10, 2023 | 27.95 | 28.21 | 27.33 | 28.19 | 18,047 | +0.71(+2.60%) |
Feb 09, 2023 | 27.85 | 27.95 | 27.26 | 27.47 | 12,583 | -0.16(-0.59%) |
Feb 08, 2023 | 27.29 | 27.95 | 27.29 | 27.64 | 15,773 | +0.35(+1.27%) |
Feb 07, 2023 | 27.34 | 27.57 | 26.94 | 27.29 | 16,198 | +0.05(+0.18%) |
Feb 06, 2023 | 27.59 | 27.93 | 27.21 | 27.24 | 17,882 | -0.31(-1.12%) |
Feb 03, 2023 | 27.17 | 27.58 | 27.17 | 27.55 | 7,291 | +0.37(+1.35%) |
Feb 02, 2023 | 27.02 | 27.18 | 26.96 | 27.18 | 5,446 | +0.26(+0.97%) |