Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.98 | 30.62 | 29.98 | 30.10 | 14,457 | +4.01(+15.37%) |
Apr 27, 2023 | 25.93 | 26.09 | 25.89 | 26.09 | 6,279 | -0.06(-0.23%) |
Apr 26, 2023 | 26.50 | 26.50 | 26.15 | 26.15 | 11,122 | +0.00(+0.01%) |
Apr 25, 2023 | 26.62 | 26.62 | 26.10 | 26.15 | 4,951 | -0.13(-0.50%) |
Apr 24, 2023 | 26.21 | 26.28 | 26.19 | 26.28 | 2,864 | +0.01(+0.02%) |
Apr 21, 2023 | 26.00 | 26.27 | 26.00 | 26.27 | 2,331 | -0.15(-0.55%) |
Apr 20, 2023 | 26.33 | 26.49 | 26.33 | 26.42 | 5,181 | +0.28(+1.07%) |
Apr 19, 2023 | 26.16 | 26.16 | 26.09 | 26.14 | 1,802 | -0.32(-1.21%) |
Apr 18, 2023 | 26.53 | 26.59 | 26.42 | 26.46 | 6,075 | +0.39(+1.48%) |
Apr 17, 2023 | 26.21 | 26.23 | 25.96 | 26.07 | 9,413 | +0.43(+1.70%) |
Apr 14, 2023 | 25.55 | 25.64 | 25.52 | 25.64 | 7,233 | +0.73(+2.95%) |
Apr 13, 2023 | 24.82 | 24.91 | 24.64 | 24.91 | 3,013 | +0.55(+2.28%) |
Apr 12, 2023 | 24.18 | 24.49 | 24.18 | 24.35 | 7,972 | +0.06(+0.25%) |
Apr 11, 2023 | 24.00 | 24.32 | 24.00 | 24.29 | 8,537 | +0.56(+2.36%) |
Apr 10, 2023 | 23.02 | 23.87 | 23.02 | 23.73 | 6,714 | -0.28(-1.16%) |
Apr 06, 2023 | 23.90 | 24.04 | 23.89 | 24.01 | 5,045 | +0.18(+0.74%) |
Apr 05, 2023 | 23.93 | 23.93 | 23.75 | 23.83 | 6,000 | -0.55(-2.26%) |
Apr 04, 2023 | 24.34 | 24.45 | 24.30 | 24.38 | 18,054 | +0.36(+1.48%) |
Apr 03, 2023 | 24.10 | 24.11 | 23.88 | 24.02 | 7,790 | -0.24(-0.97%) |
Mar 31, 2023 | 24.30 | 24.30 | 24.06 | 24.26 | 11,242 | +0.55(+2.30%) |
Mar 30, 2023 | 23.59 | 23.73 | 23.59 | 23.71 | 9,322 | +0.83(+3.65%) |
Mar 29, 2023 | 22.64 | 22.89 | 22.64 | 22.88 | 12,545 | +0.36(+1.60%) |
Mar 28, 2023 | 22.69 | 22.69 | 22.49 | 22.52 | 22,907 | -0.23(-1.02%) |
Mar 27, 2023 | 22.83 | 22.83 | 22.62 | 22.75 | 10,473 | +0.16(+0.72%) |
Mar 24, 2023 | 22.63 | 22.64 | 22.42 | 22.59 | 13,330 | -0.39(-1.70%) |
Mar 23, 2023 | 23.08 | 23.30 | 22.88 | 22.98 | 10,354 | +0.02(+0.07%) |
Mar 22, 2023 | 23.14 | 23.43 | 22.94 | 22.96 | 23,989 | -0.57(-2.44%) |
Mar 21, 2023 | 23.71 | 23.75 | 23.45 | 23.54 | 6,633 | +0.71(+3.11%) |
Mar 20, 2023 | 22.58 | 22.84 | 22.52 | 22.83 | 11,449 | +1.01(+4.63%) |
Mar 17, 2023 | 21.96 | 21.97 | 21.63 | 21.82 | 28,515 | -0.64(-2.85%) |
Mar 16, 2023 | 21.88 | 22.46 | 21.88 | 22.46 | 20,493 | +0.30(+1.35%) |
Mar 15, 2023 | 22.50 | 22.50 | 21.88 | 22.16 | 23,945 | -1.00(-4.34%) |
Mar 14, 2023 | 23.41 | 23.52 | 23.14 | 23.16 | 16,355 | -0.03(-0.11%) |
Mar 13, 2023 | 22.74 | 23.32 | 22.71 | 23.19 | 17,021 | +0.21(+0.91%) |
Mar 10, 2023 | 23.12 | 23.29 | 22.96 | 22.98 | 12,251 | -0.12(-0.52%) |
Mar 09, 2023 | 23.55 | 23.55 | 23.10 | 23.10 | 31,142 | -0.19(-0.82%) |
Mar 08, 2023 | 23.36 | 23.41 | 23.21 | 23.29 | 8,850 | -0.30(-1.25%) |
Mar 07, 2023 | 24.05 | 24.05 | 23.41 | 23.59 | 6,214 | -0.86(-3.54%) |
Mar 06, 2023 | 24.57 | 24.64 | 24.45 | 24.45 | 7,351 | +0.05(+0.20%) |
Mar 03, 2023 | 24.26 | 24.40 | 24.20 | 24.40 | 7,628 | +0.49(+2.07%) |
Mar 02, 2023 | 23.64 | 23.91 | 23.64 | 23.91 | 19,748 | -0.06(-0.27%) |
Mar 01, 2023 | 24.20 | 24.20 | 23.91 | 23.97 | 12,273 | -0.36(-1.48%) |
Feb 28, 2023 | 24.44 | 24.44 | 24.24 | 24.33 | 13,708 | -0.48(-1.94%) |
Feb 27, 2023 | 24.66 | 24.83 | 24.65 | 24.81 | 11,850 | +0.09(+0.37%) |
Feb 24, 2023 | 24.68 | 24.80 | 24.57 | 24.72 | 12,437 | -0.44(-1.73%) |
Feb 23, 2023 | 25.26 | 25.26 | 24.94 | 25.16 | 9,505 | -0.36(-1.42%) |
Feb 22, 2023 | 25.73 | 25.80 | 25.39 | 25.52 | 16,204 | +0.04(+0.15%) |
Feb 21, 2023 | 25.57 | 25.72 | 25.35 | 25.48 | 31,499 | +1.05(+4.30%) |
Feb 17, 2023 | 24.33 | 24.48 | 24.33 | 24.43 | 5,497 | +0.00(+0.00%) |
Feb 16, 2023 | 24.25 | 24.64 | 24.24 | 24.43 | 15,163 | -0.12(-0.47%) |
Feb 15, 2023 | 24.46 | 24.64 | 24.46 | 24.55 | 7,096 | -0.18(-0.75%) |
Feb 14, 2023 | 24.88 | 24.88 | 24.53 | 24.73 | 10,298 | -0.04(-0.14%) |
Feb 13, 2023 | 24.64 | 24.82 | 24.39 | 24.77 | 22,538 | +0.00(+0.02%) |
Feb 10, 2023 | 24.50 | 24.78 | 24.48 | 24.76 | 6,198 | -0.14(-0.56%) |
Feb 09, 2023 | 25.14 | 25.21 | 24.89 | 24.90 | 16,965 | +0.53(+2.17%) |
Feb 08, 2023 | 24.41 | 24.50 | 24.37 | 24.37 | 5,875 | -0.17(-0.69%) |
Feb 07, 2023 | 24.34 | 24.67 | 24.16 | 24.54 | 32,553 | +0.09(+0.37%) |
Feb 06, 2023 | 24.22 | 24.50 | 24.22 | 24.45 | 8,362 | -0.47(-1.89%) |
Feb 03, 2023 | 25.14 | 25.25 | 24.73 | 24.92 | 6,669 | -0.98(-3.78%) |
Feb 02, 2023 | 25.50 | 25.94 | 25.22 | 25.90 | 7,568 | -2.89(-10.04%) |