Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.35 | 26.88 | 26.31 | 26.77 | 537,975 | +0.45(+1.70%) |
Apr 27, 2023 | 26.61 | 26.67 | 26.16 | 26.32 | 636,762 | -0.11(-0.43%) |
Apr 26, 2023 | 26.34 | 26.89 | 26.06 | 26.44 | 645,329 | +0.06(+0.22%) |
Apr 25, 2023 | 26.97 | 27.14 | 26.26 | 26.38 | 699,338 | -1.07(-3.90%) |
Apr 24, 2023 | 27.26 | 27.96 | 27.18 | 27.45 | 582,527 | -0.03(-0.10%) |
Apr 21, 2023 | 27.62 | 27.62 | 27.14 | 27.48 | 772,656 | -0.21(-0.76%) |
Apr 20, 2023 | 27.88 | 27.99 | 27.24 | 27.69 | 896,409 | -0.38(-1.36%) |
Apr 19, 2023 | 27.92 | 28.23 | 27.35 | 28.07 | 1,029,159 | +0.03(+0.10%) |
Apr 18, 2023 | 28.14 | 28.16 | 27.23 | 28.04 | 1,202,895 | -0.05(-0.17%) |
Apr 17, 2023 | 27.06 | 28.14 | 26.83 | 28.09 | 1,031,137 | +0.68(+2.47%) |
Apr 14, 2023 | 28.84 | 29.13 | 27.09 | 27.41 | 2,135,800 | -0.95(-3.37%) |
Apr 13, 2023 | 28.08 | 28.46 | 27.62 | 28.37 | 1,354,576 | +0.29(+1.02%) |
Apr 12, 2023 | 28.60 | 28.69 | 28.04 | 28.08 | 757,359 | -0.39(-1.37%) |
Apr 11, 2023 | 28.99 | 29.22 | 28.38 | 28.47 | 760,073 | -0.45(-1.55%) |
Apr 10, 2023 | 28.37 | 28.98 | 28.25 | 28.92 | 825,690 | +0.38(+1.34%) |
Apr 06, 2023 | 28.43 | 28.79 | 28.28 | 28.54 | 635,736 | +0.11(+0.37%) |
Apr 05, 2023 | 28.14 | 28.61 | 28.07 | 28.43 | 617,368 | -0.14(-0.50%) |
Apr 04, 2023 | 28.48 | 28.59 | 27.78 | 28.58 | 1,127,494 | +0.17(+0.61%) |
Apr 03, 2023 | 28.81 | 28.99 | 28.26 | 28.40 | 476,358 | -0.35(-1.23%) |
Mar 31, 2023 | 28.60 | 28.84 | 28.18 | 28.76 | 643,394 | +0.44(+1.55%) |
Mar 30, 2023 | 29.00 | 29.08 | 27.96 | 28.32 | 674,506 | -0.61(-2.11%) |
Mar 29, 2023 | 29.36 | 29.49 | 28.40 | 28.93 | 548,591 | -0.04(-0.13%) |
Mar 28, 2023 | 28.80 | 29.38 | 28.59 | 28.97 | 689,465 | -0.07(-0.23%) |
Mar 27, 2023 | 29.16 | 29.47 | 28.61 | 29.04 | 677,160 | +0.58(+2.05%) |
Mar 24, 2023 | 27.00 | 28.52 | 26.93 | 28.45 | 923,809 | +0.79(+2.86%) |
Mar 23, 2023 | 28.79 | 29.04 | 27.42 | 27.66 | 959,123 | -0.92(-3.21%) |
Mar 22, 2023 | 30.60 | 30.79 | 28.55 | 28.58 | 765,569 | -2.11(-6.88%) |
Mar 21, 2023 | 30.33 | 30.74 | 29.95 | 30.69 | 1,049,449 | +1.56(+5.34%) |
Mar 20, 2023 | 29.45 | 30.36 | 28.90 | 29.13 | 1,065,729 | +0.36(+1.26%) |
Mar 17, 2023 | 29.60 | 29.95 | 28.40 | 28.77 | 14,007,823 | -1.42(-4.71%) |
Mar 16, 2023 | 29.43 | 31.06 | 28.61 | 30.19 | 1,496,444 | +0.10(+0.32%) |
Mar 15, 2023 | 29.36 | 30.64 | 28.65 | 30.09 | 1,303,153 | -0.51(-1.65%) |
Mar 14, 2023 | 32.54 | 32.84 | 30.52 | 30.60 | 1,492,641 | -0.18(-0.59%) |
Mar 13, 2023 | 29.05 | 33.44 | 27.77 | 30.78 | 2,182,298 | +0.53(+1.74%) |
Mar 10, 2023 | 29.58 | 30.84 | 28.85 | 30.26 | 1,237,668 | -0.02(-0.06%) |
Mar 09, 2023 | 32.40 | 32.56 | 30.19 | 30.28 | 1,311,274 | -2.56(-7.79%) |
Mar 08, 2023 | 32.76 | 33.01 | 32.45 | 32.84 | 599,005 | +0.13(+0.41%) |
Mar 07, 2023 | 33.44 | 33.53 | 32.63 | 32.70 | 715,925 | -0.97(-2.89%) |
Mar 06, 2023 | 33.39 | 34.06 | 33.31 | 33.68 | 1,387,879 | +0.78(+2.38%) |
Mar 03, 2023 | 33.19 | 33.21 | 32.69 | 32.89 | 560,299 | -0.15(-0.46%) |
Mar 02, 2023 | 33.24 | 33.32 | 32.70 | 33.05 | 355,705 | -0.49(-1.45%) |
Mar 01, 2023 | 33.34 | 33.53 | 32.96 | 33.53 | 455,045 | +0.05(+0.14%) |
Feb 28, 2023 | 33.79 | 34.13 | 33.45 | 33.48 | 525,098 | -0.35(-1.04%) |
Feb 27, 2023 | 33.89 | 34.25 | 33.69 | 33.84 | 373,570 | +0.11(+0.31%) |
Feb 24, 2023 | 33.29 | 33.74 | 33.25 | 33.73 | 323,327 | +0.04(+0.11%) |
Feb 23, 2023 | 33.43 | 33.89 | 33.21 | 33.69 | 280,108 | +0.16(+0.48%) |
Feb 22, 2023 | 33.70 | 33.94 | 33.35 | 33.53 | 469,597 | -0.20(-0.59%) |
Feb 21, 2023 | 34.60 | 34.69 | 33.65 | 33.73 | 359,987 | -1.24(-3.55%) |
Feb 17, 2023 | 34.64 | 35.07 | 34.42 | 34.97 | 365,784 | +0.45(+1.29%) |
Feb 16, 2023 | 34.78 | 34.94 | 34.34 | 34.53 | 500,684 | -0.67(-1.91%) |
Feb 15, 2023 | 34.58 | 35.35 | 34.48 | 35.20 | 371,553 | +0.54(+1.56%) |
Feb 14, 2023 | 33.89 | 34.68 | 33.89 | 34.66 | 454,188 | +0.51(+1.50%) |
Feb 13, 2023 | 33.89 | 34.20 | 33.53 | 34.15 | 277,085 | +0.27(+0.78%) |
Feb 10, 2023 | 33.65 | 33.90 | 33.38 | 33.88 | 223,084 | +0.13(+0.39%) |
Feb 09, 2023 | 34.13 | 34.39 | 33.64 | 33.75 | 248,729 | -0.32(-0.95%) |
Feb 08, 2023 | 33.88 | 34.25 | 33.69 | 34.07 | 280,161 | -0.09(-0.28%) |
Feb 07, 2023 | 33.64 | 34.26 | 33.42 | 34.17 | 400,418 | +0.46(+1.35%) |
Feb 06, 2023 | 34.45 | 34.63 | 33.50 | 33.71 | 416,180 | -0.79(-2.28%) |
Feb 03, 2023 | 34.60 | 34.89 | 34.35 | 34.50 | 449,526 | -0.31(-0.90%) |
Feb 02, 2023 | 34.08 | 34.83 | 33.95 | 34.81 | 367,979 | +0.79(+2.31%) |