Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.08 | 23.31 | 22.97 | 23.28 | 295,563 | +0.22(+0.95%) |
Apr 27, 2023 | 22.99 | 23.17 | 22.84 | 23.06 | 179,242 | +0.06(+0.25%) |
Apr 26, 2023 | 23.01 | 23.35 | 22.92 | 23.00 | 168,601 | -0.01(-0.04%) |
Apr 25, 2023 | 23.46 | 23.54 | 22.97 | 23.01 | 188,778 | -0.61(-2.57%) |
Apr 24, 2023 | 23.45 | 23.70 | 23.45 | 23.62 | 139,580 | +0.14(+0.61%) |
Apr 21, 2023 | 23.42 | 23.54 | 23.32 | 23.48 | 157,263 | +0.10(+0.41%) |
Apr 20, 2023 | 23.38 | 23.48 | 23.21 | 23.38 | 159,031 | -0.05(-0.20%) |
Apr 19, 2023 | 23.41 | 23.50 | 23.24 | 23.43 | 161,362 | +0.08(+0.33%) |
Apr 18, 2023 | 23.58 | 23.70 | 23.20 | 23.35 | 253,749 | -0.17(-0.73%) |
Apr 17, 2023 | 23.13 | 23.57 | 23.13 | 23.52 | 202,030 | +0.41(+1.77%) |
Apr 14, 2023 | 23.58 | 23.78 | 22.97 | 23.11 | 166,030 | -0.47(-1.97%) |
Apr 13, 2023 | 23.76 | 23.83 | 23.38 | 23.58 | 213,452 | -0.15(-0.64%) |
Apr 12, 2023 | 23.56 | 23.82 | 23.33 | 23.73 | 234,283 | +0.26(+1.09%) |
Apr 11, 2023 | 23.51 | 23.75 | 23.46 | 23.48 | 270,623 | +0.08(+0.32%) |
Apr 10, 2023 | 23.38 | 23.67 | 23.28 | 23.40 | 220,103 | +0.02(+0.08%) |
Apr 06, 2023 | 23.49 | 23.65 | 23.25 | 23.38 | 262,815 | -0.02(-0.08%) |
Apr 05, 2023 | 23.41 | 23.70 | 23.36 | 23.40 | 279,173 | -0.15(-0.64%) |
Apr 04, 2023 | 23.96 | 24.07 | 23.45 | 23.55 | 250,563 | -0.48(-2.01%) |
Apr 03, 2023 | 23.69 | 24.11 | 23.66 | 24.04 | 241,157 | +0.49(+2.10%) |
Mar 31, 2023 | 23.30 | 23.64 | 23.30 | 23.54 | 458,957 | +0.42(+1.81%) |
Mar 30, 2023 | 23.53 | 23.68 | 23.09 | 23.12 | 346,741 | -0.35(-1.50%) |
Mar 29, 2023 | 23.68 | 23.75 | 23.30 | 23.48 | 217,294 | -0.09(-0.36%) |
Mar 28, 2023 | 23.13 | 23.66 | 23.08 | 23.56 | 286,691 | +0.32(+1.39%) |
Mar 27, 2023 | 23.16 | 23.45 | 23.14 | 23.24 | 344,818 | +0.14(+0.62%) |
Mar 24, 2023 | 22.56 | 23.15 | 22.51 | 23.10 | 311,307 | +0.46(+2.01%) |
Mar 23, 2023 | 22.97 | 23.13 | 22.61 | 22.64 | 364,290 | -0.41(-1.77%) |
Mar 22, 2023 | 23.48 | 23.70 | 23.05 | 23.05 | 377,916 | -0.42(-1.78%) |
Mar 21, 2023 | 23.67 | 23.92 | 23.40 | 23.47 | 403,360 | +0.11(+0.49%) |
Mar 20, 2023 | 23.10 | 23.79 | 23.10 | 23.35 | 470,229 | +0.31(+1.36%) |
Mar 17, 2023 | 23.69 | 23.96 | 22.81 | 23.04 | 1,487,196 | -0.71(-3.00%) |
Mar 16, 2023 | 23.46 | 23.87 | 22.95 | 23.75 | 380,014 | +0.02(+0.10%) |
Mar 15, 2023 | 23.47 | 23.81 | 23.30 | 23.73 | 424,063 | -0.06(-0.24%) |
Mar 14, 2023 | 24.23 | 24.38 | 23.58 | 23.78 | 409,203 | -0.11(-0.47%) |
Mar 13, 2023 | 24.41 | 24.59 | 23.86 | 23.90 | 278,244 | -0.87(-3.50%) |
Mar 10, 2023 | 24.86 | 25.00 | 24.66 | 24.76 | 229,653 | -0.20(-0.79%) |
Mar 09, 2023 | 24.94 | 25.23 | 24.76 | 24.96 | 226,813 | -0.07(-0.26%) |
Mar 08, 2023 | 25.35 | 25.35 | 24.79 | 25.03 | 237,390 | -0.56(-2.17%) |
Mar 07, 2023 | 25.54 | 25.69 | 25.34 | 25.58 | 235,333 | -0.08(-0.33%) |
Mar 06, 2023 | 26.18 | 26.24 | 25.47 | 25.67 | 468,740 | -0.66(-2.50%) |
Mar 03, 2023 | 25.78 | 26.44 | 25.73 | 26.32 | 301,394 | +0.77(+3.02%) |
Mar 02, 2023 | 25.63 | 26.02 | 25.38 | 25.55 | 291,403 | -0.08(-0.33%) |
Mar 01, 2023 | 25.02 | 25.72 | 24.92 | 25.64 | 473,166 | +0.45(+1.79%) |
Feb 28, 2023 | 25.03 | 25.51 | 24.82 | 25.19 | 1,184,886 | +0.17(+0.68%) |
Feb 27, 2023 | 25.35 | 25.88 | 24.87 | 25.02 | 756,376 | -0.49(-1.92%) |
Feb 24, 2023 | 24.75 | 26.04 | 24.40 | 25.51 | 789,360 | +0.60(+2.42%) |
Feb 23, 2023 | 28.48 | 28.73 | 23.35 | 24.90 | 2,051,674 | -4.60(-15.60%) |
Feb 22, 2023 | 29.33 | 29.51 | 28.80 | 29.51 | 608,183 | -0.03(-0.10%) |
Feb 21, 2023 | 29.90 | 30.30 | 29.47 | 29.53 | 398,250 | -0.62(-2.06%) |
Feb 17, 2023 | 29.59 | 30.21 | 29.44 | 30.15 | 233,513 | +0.74(+2.53%) |
Feb 16, 2023 | 29.17 | 29.62 | 28.90 | 29.41 | 237,839 | +0.10(+0.35%) |
Feb 15, 2023 | 28.68 | 29.34 | 28.51 | 29.31 | 248,963 | +0.63(+2.20%) |
Feb 14, 2023 | 29.60 | 29.60 | 28.68 | 28.68 | 268,523 | -1.04(-3.51%) |
Feb 13, 2023 | 29.56 | 29.77 | 29.32 | 29.72 | 176,009 | +0.13(+0.45%) |
Feb 10, 2023 | 29.44 | 29.77 | 29.44 | 29.59 | 169,390 | +0.13(+0.45%) |
Feb 09, 2023 | 29.81 | 29.87 | 29.27 | 29.46 | 143,112 | -0.15(-0.51%) |
Feb 08, 2023 | 30.08 | 30.08 | 29.46 | 29.61 | 131,950 | -0.36(-1.19%) |
Feb 07, 2023 | 29.79 | 30.12 | 29.38 | 29.97 | 170,958 | +0.05(+0.16%) |
Feb 06, 2023 | 30.12 | 30.21 | 29.58 | 29.92 | 180,142 | -0.18(-0.59%) |
Feb 03, 2023 | 30.16 | 30.46 | 29.79 | 30.10 | 255,930 | -0.09(-0.31%) |
Feb 02, 2023 | 29.85 | 30.26 | 29.70 | 30.19 | 178,832 | +0.28(+0.94%) |