Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.55 | 29.09 | 27.55 | 28.07 | 282,651 | +0.35(+1.25%) |
Apr 27, 2023 | 26.38 | 28.13 | 25.93 | 27.72 | 505,348 | +1.53(+5.85%) |
Apr 26, 2023 | 26.92 | 27.18 | 25.95 | 26.19 | 407,097 | -0.75(-2.78%) |
Apr 25, 2023 | 28.00 | 28.69 | 26.73 | 26.93 | 428,523 | -1.66(-5.80%) |
Apr 24, 2023 | 29.36 | 30.00 | 28.29 | 28.59 | 617,368 | -0.61(-2.08%) |
Apr 21, 2023 | 28.51 | 29.42 | 28.07 | 29.20 | 433,403 | +0.70(+2.47%) |
Apr 20, 2023 | 27.62 | 29.20 | 27.62 | 28.49 | 571,785 | +0.35(+1.23%) |
Apr 19, 2023 | 27.37 | 28.23 | 27.00 | 28.15 | 404,652 | +0.51(+1.84%) |
Apr 18, 2023 | 26.73 | 27.73 | 26.34 | 27.64 | 458,067 | +1.19(+4.52%) |
Apr 17, 2023 | 25.09 | 26.52 | 24.98 | 26.44 | 437,419 | +1.52(+6.11%) |
Apr 14, 2023 | 24.86 | 25.06 | 23.93 | 24.92 | 287,733 | +0.31(+1.27%) |
Apr 13, 2023 | 24.07 | 24.80 | 23.98 | 24.61 | 269,995 | +0.73(+3.06%) |
Apr 12, 2023 | 24.50 | 24.91 | 23.46 | 23.88 | 290,757 | -0.29(-1.22%) |
Apr 11, 2023 | 23.00 | 24.47 | 23.00 | 24.17 | 395,585 | +1.19(+5.20%) |
Apr 10, 2023 | 22.38 | 23.70 | 22.23 | 22.98 | 599,387 | +0.46(+2.06%) |
Apr 06, 2023 | 23.25 | 23.95 | 22.41 | 22.52 | 579,100 | -0.70(-2.99%) |
Apr 05, 2023 | 24.57 | 24.58 | 23.12 | 23.21 | 712,729 | -1.54(-6.23%) |
Apr 04, 2023 | 24.95 | 25.12 | 24.19 | 24.75 | 460,979 | -0.12(-0.50%) |
Apr 03, 2023 | 25.30 | 25.63 | 24.38 | 24.88 | 387,402 | -0.42(-1.66%) |
Mar 31, 2023 | 25.57 | 25.88 | 24.87 | 25.30 | 498,854 | +0.00(+0.00%) |
Mar 30, 2023 | 26.37 | 26.46 | 25.18 | 25.30 | 426,415 | -0.45(-1.76%) |
Mar 29, 2023 | 24.80 | 25.75 | 24.55 | 25.75 | 333,939 | +1.35(+5.55%) |
Mar 28, 2023 | 25.05 | 25.21 | 24.31 | 24.40 | 376,262 | -0.85(-3.35%) |
Mar 27, 2023 | 24.41 | 25.42 | 23.99 | 25.24 | 518,516 | +1.22(+5.08%) |
Mar 24, 2023 | 24.99 | 24.99 | 22.79 | 24.02 | 1,628,439 | -1.55(-6.06%) |
Mar 23, 2023 | 27.25 | 27.75 | 25.24 | 25.57 | 910,784 | -1.22(-4.56%) |
Mar 22, 2023 | 27.77 | 28.30 | 26.79 | 26.79 | 443,282 | -1.19(-4.27%) |
Mar 21, 2023 | 27.67 | 28.31 | 27.41 | 27.99 | 557,121 | +1.24(+4.63%) |
Mar 20, 2023 | 26.93 | 28.44 | 26.61 | 26.75 | 570,028 | +0.21(+0.81%) |
Mar 17, 2023 | 27.80 | 28.13 | 26.06 | 26.53 | 1,267,970 | -1.75(-6.18%) |
Mar 16, 2023 | 26.24 | 29.55 | 26.17 | 28.28 | 1,288,040 | +0.73(+2.65%) |
Mar 15, 2023 | 26.56 | 28.09 | 25.99 | 27.55 | 987,030 | -0.74(-2.61%) |
Mar 14, 2023 | 27.99 | 30.52 | 27.99 | 28.29 | 1,096,168 | +1.57(+5.87%) |
Mar 13, 2023 | 27.50 | 27.50 | 25.00 | 26.72 | 1,672,198 | -1.86(-6.52%) |
Mar 10, 2023 | 31.18 | 31.42 | 26.37 | 28.58 | 2,213,660 | -3.88(-11.96%) |
Mar 09, 2023 | 35.25 | 35.25 | 32.28 | 32.47 | 765,138 | -2.54(-7.25%) |
Mar 08, 2023 | 35.86 | 36.01 | 34.50 | 35.01 | 501,391 | -0.71(-1.99%) |
Mar 07, 2023 | 35.23 | 35.81 | 34.84 | 35.72 | 485,282 | +0.82(+2.34%) |
Mar 06, 2023 | 35.19 | 35.87 | 34.53 | 34.90 | 374,852 | -0.14(-0.40%) |
Mar 03, 2023 | 33.86 | 35.25 | 33.75 | 35.04 | 340,783 | +1.52(+4.54%) |
Mar 02, 2023 | 33.34 | 34.04 | 33.07 | 33.52 | 452,116 | -0.12(-0.36%) |
Mar 01, 2023 | 33.82 | 34.70 | 32.57 | 33.64 | 759,812 | -0.92(-2.66%) |
Feb 28, 2023 | 34.34 | 36.41 | 34.15 | 34.56 | 661,524 | +0.67(+1.97%) |
Feb 27, 2023 | 33.66 | 34.10 | 33.04 | 33.89 | 460,262 | +0.86(+2.60%) |
Feb 24, 2023 | 32.43 | 33.45 | 31.50 | 33.03 | 819,578 | -0.31(-0.94%) |
Feb 23, 2023 | 36.90 | 37.72 | 31.15 | 33.35 | 1,370,818 | -2.74(-7.58%) |
Feb 22, 2023 | 35.30 | 36.22 | 34.86 | 36.08 | 751,712 | +0.78(+2.22%) |
Feb 21, 2023 | 36.36 | 36.92 | 34.81 | 35.30 | 765,482 | -2.15(-5.73%) |
Feb 17, 2023 | 38.09 | 38.52 | 37.18 | 37.45 | 503,718 | -0.70(-1.84%) |
Feb 16, 2023 | 38.71 | 39.42 | 38.13 | 38.15 | 362,472 | -1.06(-2.70%) |
Feb 15, 2023 | 37.85 | 39.27 | 37.18 | 39.21 | 461,671 | +1.42(+3.77%) |
Feb 14, 2023 | 37.54 | 38.07 | 36.22 | 37.79 | 449,463 | -0.23(-0.62%) |
Feb 13, 2023 | 35.49 | 38.06 | 35.26 | 38.02 | 471,911 | +2.59(+7.31%) |
Feb 10, 2023 | 34.35 | 35.55 | 33.62 | 35.43 | 575,205 | +1.09(+3.16%) |
Feb 09, 2023 | 34.90 | 35.95 | 34.14 | 34.35 | 1,378,023 | -0.06(-0.18%) |
Feb 08, 2023 | 37.94 | 37.98 | 32.50 | 34.41 | 2,308,107 | -3.91(-10.20%) |
Feb 07, 2023 | 36.16 | 38.49 | 36.16 | 38.32 | 617,407 | +1.83(+5.02%) |
Feb 06, 2023 | 37.98 | 38.10 | 36.43 | 36.48 | 464,454 | -1.95(-5.06%) |
Feb 03, 2023 | 39.33 | 39.86 | 38.08 | 38.43 | 425,184 | -2.03(-5.02%) |
Feb 02, 2023 | 38.27 | 41.14 | 38.21 | 40.46 | 450,512 | +2.82(+7.48%) |