Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.82 | 21.46 | 20.82 | 20.85 | 282,494 | +0.07(+0.36%) |
Apr 27, 2023 | 20.51 | 20.92 | 20.48 | 20.78 | 251,139 | +0.33(+1.63%) |
Apr 26, 2023 | 20.76 | 20.91 | 20.25 | 20.44 | 340,019 | -0.25(-1.21%) |
Apr 25, 2023 | 21.54 | 21.61 | 20.57 | 20.70 | 340,803 | -1.11(-5.10%) |
Apr 24, 2023 | 22.39 | 22.49 | 21.76 | 21.81 | 285,745 | -0.67(-2.97%) |
Apr 21, 2023 | 22.20 | 22.50 | 21.92 | 22.48 | 369,279 | +0.24(+1.08%) |
Apr 20, 2023 | 24.22 | 24.22 | 21.91 | 22.24 | 470,986 | +0.06(+0.29%) |
Apr 19, 2023 | 21.19 | 22.34 | 20.89 | 22.17 | 344,756 | +1.08(+5.10%) |
Apr 18, 2023 | 22.22 | 22.26 | 20.85 | 21.09 | 414,833 | -1.09(-4.89%) |
Apr 17, 2023 | 21.66 | 22.24 | 21.34 | 22.18 | 270,172 | +0.48(+2.22%) |
Apr 14, 2023 | 22.61 | 22.82 | 21.60 | 21.70 | 342,073 | -0.60(-2.70%) |
Apr 13, 2023 | 22.62 | 22.84 | 22.23 | 22.30 | 474,629 | -0.14(-0.62%) |
Apr 12, 2023 | 23.27 | 23.39 | 22.41 | 22.44 | 208,397 | -0.73(-3.16%) |
Apr 11, 2023 | 23.52 | 23.64 | 23.02 | 23.17 | 209,893 | -0.19(-0.79%) |
Apr 10, 2023 | 23.09 | 23.50 | 22.95 | 23.36 | 259,095 | +0.31(+1.33%) |
Apr 06, 2023 | 22.92 | 23.23 | 22.59 | 23.05 | 242,352 | +0.33(+1.47%) |
Apr 05, 2023 | 22.63 | 22.89 | 22.46 | 22.72 | 307,047 | -0.15(-0.65%) |
Apr 04, 2023 | 23.48 | 24.06 | 22.40 | 22.87 | 407,916 | -0.82(-3.45%) |
Apr 03, 2023 | 24.12 | 24.35 | 23.51 | 23.68 | 277,260 | -0.42(-1.73%) |
Mar 31, 2023 | 24.21 | 24.39 | 23.78 | 24.10 | 409,895 | +0.14(+0.58%) |
Mar 30, 2023 | 25.57 | 25.57 | 23.86 | 23.96 | 466,501 | -1.22(-4.86%) |
Mar 29, 2023 | 25.00 | 25.19 | 24.44 | 25.19 | 555,715 | +0.35(+1.42%) |
Mar 28, 2023 | 25.08 | 25.31 | 24.64 | 24.83 | 279,276 | -0.30(-1.18%) |
Mar 27, 2023 | 25.51 | 25.74 | 25.09 | 25.13 | 345,748 | +0.11(+0.44%) |
Mar 24, 2023 | 24.06 | 25.03 | 24.06 | 25.02 | 702,125 | +0.72(+2.98%) |
Mar 23, 2023 | 25.03 | 25.43 | 24.26 | 24.29 | 461,680 | -0.38(-1.54%) |
Mar 22, 2023 | 25.83 | 25.85 | 24.57 | 24.67 | 504,073 | -1.09(-4.21%) |
Mar 21, 2023 | 25.97 | 26.79 | 25.39 | 25.76 | 503,082 | +0.93(+3.74%) |
Mar 20, 2023 | 26.29 | 26.49 | 24.73 | 24.83 | 704,410 | -0.87(-3.39%) |
Mar 17, 2023 | 26.11 | 26.11 | 25.37 | 25.70 | 2,359,365 | -0.55(-2.08%) |
Mar 16, 2023 | 25.44 | 26.93 | 25.26 | 26.25 | 697,668 | +0.52(+2.02%) |
Mar 15, 2023 | 24.73 | 26.07 | 24.19 | 25.73 | 847,459 | +0.21(+0.84%) |
Mar 14, 2023 | 27.00 | 27.30 | 25.24 | 25.52 | 604,078 | +0.46(+1.85%) |
Mar 13, 2023 | 25.10 | 26.08 | 24.16 | 25.06 | 852,388 | -1.83(-6.80%) |
Mar 10, 2023 | 27.02 | 27.81 | 25.96 | 26.88 | 514,137 | -0.81(-2.91%) |
Mar 09, 2023 | 29.54 | 29.54 | 27.52 | 27.69 | 323,837 | -2.12(-7.13%) |
Mar 08, 2023 | 29.60 | 29.82 | 29.35 | 29.81 | 273,655 | +0.36(+1.23%) |
Mar 07, 2023 | 29.83 | 29.83 | 28.90 | 29.45 | 452,229 | -0.44(-1.46%) |
Mar 06, 2023 | 30.30 | 30.30 | 29.63 | 29.89 | 248,936 | -0.19(-0.65%) |
Mar 03, 2023 | 30.06 | 30.11 | 29.67 | 30.08 | 140,350 | +0.21(+0.71%) |
Mar 02, 2023 | 30.13 | 30.13 | 29.36 | 29.87 | 251,579 | -0.30(-0.98%) |
Mar 01, 2023 | 30.43 | 30.52 | 30.09 | 30.17 | 217,583 | -0.40(-1.31%) |
Feb 28, 2023 | 30.78 | 31.02 | 30.54 | 30.57 | 266,389 | -0.17(-0.54%) |
Feb 27, 2023 | 30.91 | 31.16 | 30.58 | 30.73 | 178,675 | +0.15(+0.49%) |
Feb 24, 2023 | 30.89 | 30.90 | 30.29 | 30.58 | 181,102 | -0.45(-1.44%) |
Feb 23, 2023 | 31.32 | 31.66 | 30.90 | 31.03 | 195,074 | -0.19(-0.59%) |
Feb 22, 2023 | 31.61 | 31.87 | 30.94 | 31.21 | 301,798 | -0.39(-1.23%) |
Feb 21, 2023 | 31.87 | 31.88 | 31.52 | 31.60 | 310,101 | -0.38(-1.19%) |
Feb 17, 2023 | 31.32 | 32.06 | 30.97 | 31.98 | 278,586 | +0.83(+2.68%) |
Feb 16, 2023 | 31.54 | 31.88 | 31.13 | 31.15 | 261,921 | -0.60(-1.90%) |
Feb 15, 2023 | 31.10 | 31.83 | 30.92 | 31.75 | 178,761 | +0.42(+1.33%) |
Feb 14, 2023 | 31.37 | 31.47 | 30.82 | 31.34 | 158,219 | -0.15(-0.47%) |
Feb 13, 2023 | 31.35 | 31.59 | 31.06 | 31.48 | 252,965 | +0.19(+0.62%) |
Feb 10, 2023 | 31.08 | 31.34 | 30.88 | 31.29 | 214,753 | +0.19(+0.60%) |
Feb 09, 2023 | 32.01 | 32.01 | 31.08 | 31.10 | 298,876 | -0.70(-2.22%) |
Feb 08, 2023 | 31.65 | 32.08 | 31.58 | 31.81 | 403,725 | -0.28(-0.87%) |
Feb 07, 2023 | 31.68 | 32.24 | 31.51 | 32.09 | 334,942 | +0.35(+1.11%) |
Feb 06, 2023 | 31.98 | 32.12 | 31.41 | 31.73 | 218,331 | -0.47(-1.45%) |
Feb 03, 2023 | 31.92 | 32.42 | 31.67 | 32.20 | 243,593 | +0.17(+0.54%) |
Feb 02, 2023 | 31.37 | 32.06 | 31.37 | 32.03 | 305,492 | +0.80(+2.56%) |