Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.04 | 26.10 | 24.85 | 25.19 | 503,396 | +0.12(+0.48%) |
Apr 27, 2023 | 24.19 | 25.09 | 23.84 | 25.07 | 368,655 | +1.00(+4.15%) |
Apr 26, 2023 | 24.76 | 25.29 | 23.87 | 24.07 | 253,792 | -0.87(-3.49%) |
Apr 25, 2023 | 24.55 | 25.75 | 24.55 | 24.94 | 344,106 | +0.03(+0.12%) |
Apr 24, 2023 | 25.14 | 25.29 | 24.68 | 24.91 | 247,874 | -0.20(-0.80%) |
Apr 21, 2023 | 25.49 | 25.52 | 24.86 | 25.11 | 211,322 | -0.38(-1.49%) |
Apr 20, 2023 | 25.00 | 26.21 | 24.61 | 25.49 | 286,904 | +0.18(+0.71%) |
Apr 19, 2023 | 25.49 | 25.52 | 25.13 | 25.31 | 377,226 | -0.35(-1.36%) |
Apr 18, 2023 | 26.00 | 26.97 | 25.54 | 25.66 | 404,634 | -0.27(-1.04%) |
Apr 17, 2023 | 25.33 | 25.99 | 25.04 | 25.93 | 192,494 | +0.57(+2.25%) |
Apr 14, 2023 | 26.48 | 26.55 | 25.21 | 25.36 | 207,627 | -0.94(-3.57%) |
Apr 13, 2023 | 26.07 | 26.47 | 25.55 | 26.30 | 170,025 | +0.41(+1.58%) |
Apr 12, 2023 | 26.58 | 26.62 | 25.83 | 25.89 | 153,223 | -0.28(-1.07%) |
Apr 11, 2023 | 26.03 | 26.38 | 25.83 | 26.17 | 141,453 | +0.23(+0.89%) |
Apr 10, 2023 | 25.31 | 25.98 | 25.20 | 25.94 | 202,529 | +0.63(+2.49%) |
Apr 06, 2023 | 24.97 | 25.57 | 24.75 | 25.31 | 202,333 | +0.35(+1.40%) |
Apr 05, 2023 | 24.81 | 25.09 | 24.54 | 24.96 | 254,281 | -0.02(-0.08%) |
Apr 04, 2023 | 25.26 | 25.28 | 24.52 | 24.98 | 196,984 | -0.33(-1.30%) |
Apr 03, 2023 | 25.31 | 25.64 | 24.83 | 25.31 | 264,821 | -0.15(-0.59%) |
Mar 31, 2023 | 25.29 | 25.83 | 25.11 | 25.46 | 376,769 | +0.45(+1.80%) |
Mar 30, 2023 | 24.79 | 25.18 | 24.49 | 25.01 | 476,085 | +0.52(+2.12%) |
Mar 29, 2023 | 24.86 | 24.99 | 24.27 | 24.49 | 447,959 | -0.07(-0.29%) |
Mar 28, 2023 | 24.48 | 24.94 | 24.18 | 24.56 | 562,731 | +0.00(+0.00%) |
Mar 27, 2023 | 24.25 | 25.20 | 24.23 | 24.56 | 485,880 | +0.28(+1.15%) |
Mar 24, 2023 | 23.78 | 24.48 | 23.35 | 24.28 | 355,374 | +0.26(+1.08%) |
Mar 23, 2023 | 24.24 | 25.08 | 23.81 | 24.02 | 532,020 | -0.09(-0.37%) |
Mar 22, 2023 | 24.36 | 24.84 | 24.10 | 24.11 | 297,205 | -0.41(-1.67%) |
Mar 21, 2023 | 24.00 | 24.87 | 23.79 | 24.52 | 330,188 | +1.01(+4.30%) |
Mar 20, 2023 | 23.63 | 24.75 | 23.11 | 23.51 | 353,739 | +0.15(+0.64%) |
Mar 17, 2023 | 23.30 | 23.41 | 22.73 | 23.36 | 513,988 | -0.12(-0.51%) |
Mar 16, 2023 | 22.11 | 23.95 | 22.11 | 23.48 | 303,329 | +0.96(+4.26%) |
Mar 15, 2023 | 22.16 | 22.64 | 21.71 | 22.52 | 677,719 | -0.61(-2.64%) |
Mar 14, 2023 | 23.93 | 24.27 | 22.93 | 23.13 | 456,215 | -0.17(-0.73%) |
Mar 13, 2023 | 23.68 | 24.17 | 23.01 | 23.30 | 488,145 | -0.94(-3.88%) |
Mar 10, 2023 | 24.54 | 24.83 | 23.84 | 24.24 | 336,093 | -0.74(-2.96%) |
Mar 09, 2023 | 26.59 | 27.54 | 24.94 | 24.98 | 325,332 | -1.61(-6.05%) |
Mar 08, 2023 | 26.34 | 27.00 | 26.00 | 26.59 | 244,829 | +0.27(+1.03%) |
Mar 07, 2023 | 27.57 | 28.16 | 26.29 | 26.32 | 242,171 | -1.25(-4.53%) |
Mar 06, 2023 | 27.24 | 28.42 | 27.24 | 27.57 | 389,200 | +0.52(+1.92%) |
Mar 03, 2023 | 26.38 | 27.10 | 25.99 | 27.05 | 632,995 | -0.81(-2.91%) |
Mar 02, 2023 | 27.21 | 28.03 | 26.85 | 27.86 | 420,554 | +0.27(+0.98%) |
Mar 01, 2023 | 28.23 | 29.41 | 26.70 | 27.59 | 535,343 | -1.15(-4.00%) |
Feb 28, 2023 | 28.35 | 29.03 | 28.22 | 28.74 | 219,481 | +0.29(+1.02%) |
Feb 27, 2023 | 28.95 | 29.59 | 28.45 | 28.45 | 159,499 | -0.30(-1.04%) |
Feb 24, 2023 | 28.40 | 28.96 | 28.20 | 28.75 | 151,540 | -0.32(-1.10%) |
Feb 23, 2023 | 28.65 | 29.27 | 28.54 | 29.07 | 191,134 | +0.64(+2.25%) |
Feb 22, 2023 | 28.35 | 29.04 | 28.17 | 28.43 | 200,183 | +0.11(+0.39%) |
Feb 21, 2023 | 28.58 | 28.71 | 27.90 | 28.32 | 233,927 | -0.75(-2.58%) |
Feb 17, 2023 | 30.07 | 30.09 | 28.94 | 29.07 | 212,724 | -1.08(-3.58%) |
Feb 16, 2023 | 30.05 | 30.76 | 29.83 | 30.15 | 169,356 | -0.42(-1.37%) |
Feb 15, 2023 | 29.68 | 30.75 | 29.36 | 30.57 | 162,350 | +0.67(+2.24%) |
Feb 14, 2023 | 30.50 | 30.71 | 29.76 | 29.90 | 290,929 | -0.66(-2.16%) |
Feb 13, 2023 | 29.80 | 30.63 | 29.70 | 30.56 | 152,098 | +0.76(+2.55%) |
Feb 10, 2023 | 29.56 | 29.98 | 28.91 | 29.80 | 188,178 | +0.09(+0.30%) |
Feb 09, 2023 | 31.23 | 31.63 | 29.43 | 29.71 | 170,524 | -1.16(-3.76%) |
Feb 08, 2023 | 31.27 | 31.81 | 30.62 | 30.87 | 231,130 | -0.67(-2.12%) |
Feb 07, 2023 | 30.59 | 31.59 | 30.45 | 31.54 | 227,230 | +0.74(+2.40%) |
Feb 06, 2023 | 30.77 | 31.37 | 30.60 | 30.80 | 240,080 | -0.25(-0.81%) |
Feb 03, 2023 | 29.98 | 31.42 | 29.98 | 31.05 | 389,600 | +0.68(+2.24%) |
Feb 02, 2023 | 30.17 | 30.87 | 29.64 | 30.37 | 408,634 | +0.60(+2.02%) |