Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.46 | 25.19 | 24.12 | 24.28 | 854,162 | -0.19(-0.76%) |
Apr 27, 2023 | 24.19 | 24.63 | 24.14 | 24.47 | 111,576 | +0.34(+1.39%) |
Apr 26, 2023 | 23.74 | 24.18 | 23.74 | 24.13 | 112,530 | +0.32(+1.33%) |
Apr 25, 2023 | 23.85 | 24.61 | 23.61 | 23.81 | 178,151 | -0.07(-0.27%) |
Apr 24, 2023 | 23.49 | 24.03 | 23.49 | 23.88 | 102,512 | +0.26(+1.10%) |
Apr 21, 2023 | 23.72 | 23.79 | 23.33 | 23.62 | 96,832 | -0.20(-0.86%) |
Apr 20, 2023 | 23.89 | 23.91 | 23.57 | 23.82 | 74,701 | -0.22(-0.93%) |
Apr 19, 2023 | 23.71 | 24.20 | 23.42 | 24.05 | 85,238 | +0.48(+2.06%) |
Apr 18, 2023 | 24.25 | 24.25 | 23.35 | 23.56 | 90,772 | -0.69(-2.84%) |
Apr 17, 2023 | 23.20 | 24.33 | 23.08 | 24.25 | 177,089 | +1.13(+4.88%) |
Apr 14, 2023 | 24.03 | 24.04 | 22.99 | 23.12 | 120,303 | -0.65(-2.74%) |
Apr 13, 2023 | 23.65 | 23.92 | 23.54 | 23.78 | 77,829 | +0.07(+0.31%) |
Apr 12, 2023 | 24.06 | 24.10 | 23.63 | 23.70 | 72,641 | -0.33(-1.36%) |
Apr 11, 2023 | 24.06 | 24.22 | 23.86 | 24.03 | 113,877 | +0.07(+0.31%) |
Apr 10, 2023 | 23.87 | 24.19 | 23.73 | 23.95 | 89,422 | +0.07(+0.31%) |
Apr 06, 2023 | 23.54 | 23.93 | 23.54 | 23.88 | 94,143 | +0.20(+0.87%) |
Apr 05, 2023 | 23.62 | 23.86 | 23.52 | 23.67 | 77,681 | -0.19(-0.78%) |
Apr 04, 2023 | 24.09 | 24.09 | 23.43 | 23.86 | 128,966 | -0.15(-0.62%) |
Apr 03, 2023 | 23.99 | 24.22 | 23.62 | 24.01 | 138,050 | +0.02(+0.08%) |
Mar 31, 2023 | 23.81 | 24.06 | 23.65 | 23.99 | 144,707 | +0.26(+1.10%) |
Mar 30, 2023 | 23.99 | 24.18 | 23.38 | 23.73 | 146,435 | -0.19(-0.78%) |
Mar 29, 2023 | 24.25 | 24.25 | 23.54 | 23.92 | 102,127 | -0.07(-0.31%) |
Mar 28, 2023 | 24.47 | 24.47 | 23.89 | 23.99 | 102,753 | -0.52(-2.13%) |
Mar 27, 2023 | 24.94 | 25.10 | 24.47 | 24.51 | 92,561 | -0.09(-0.38%) |
Mar 24, 2023 | 23.46 | 24.61 | 23.46 | 24.61 | 139,451 | +0.76(+3.20%) |
Mar 23, 2023 | 24.48 | 24.55 | 23.76 | 23.84 | 156,917 | -0.46(-1.88%) |
Mar 22, 2023 | 25.02 | 25.16 | 24.29 | 24.30 | 225,637 | -0.68(-2.72%) |
Mar 21, 2023 | 24.69 | 25.12 | 24.60 | 24.98 | 176,925 | +0.92(+3.83%) |
Mar 20, 2023 | 25.15 | 25.39 | 23.92 | 24.06 | 188,128 | -0.86(-3.44%) |
Mar 17, 2023 | 25.59 | 25.59 | 24.65 | 24.91 | 351,003 | -0.74(-2.87%) |
Mar 16, 2023 | 24.71 | 25.93 | 24.39 | 25.65 | 176,656 | +0.69(+2.76%) |
Mar 15, 2023 | 24.41 | 24.98 | 24.14 | 24.96 | 183,919 | -0.07(-0.26%) |
Mar 14, 2023 | 26.42 | 26.81 | 24.85 | 25.02 | 238,643 | +0.06(+0.22%) |
Mar 13, 2023 | 25.28 | 26.55 | 24.47 | 24.97 | 396,573 | -1.25(-4.76%) |
Mar 10, 2023 | 26.32 | 27.15 | 25.70 | 26.22 | 333,501 | -0.51(-1.92%) |
Mar 09, 2023 | 27.88 | 28.02 | 26.38 | 26.73 | 246,475 | -1.31(-4.68%) |
Mar 08, 2023 | 28.05 | 28.14 | 27.66 | 28.04 | 107,117 | +0.05(+0.17%) |
Mar 07, 2023 | 28.40 | 28.40 | 27.78 | 28.00 | 112,330 | -0.45(-1.57%) |
Mar 06, 2023 | 28.74 | 28.82 | 28.26 | 28.44 | 112,527 | -0.33(-1.13%) |
Mar 03, 2023 | 29.11 | 29.11 | 28.70 | 28.77 | 121,909 | -0.33(-1.12%) |
Mar 02, 2023 | 28.97 | 29.12 | 28.81 | 29.10 | 152,446 | -0.06(-0.19%) |
Mar 01, 2023 | 28.88 | 29.22 | 28.74 | 29.15 | 150,784 | +0.17(+0.58%) |
Feb 28, 2023 | 28.91 | 29.10 | 28.85 | 28.98 | 176,096 | +0.11(+0.39%) |
Feb 27, 2023 | 28.74 | 28.99 | 28.65 | 28.87 | 118,149 | +0.15(+0.52%) |
Feb 24, 2023 | 28.76 | 28.78 | 28.51 | 28.72 | 103,052 | -0.15(-0.52%) |
Feb 23, 2023 | 28.53 | 28.89 | 28.44 | 28.87 | 105,228 | +0.37(+1.31%) |
Feb 22, 2023 | 28.52 | 28.65 | 28.37 | 28.50 | 134,014 | -0.02(-0.07%) |
Feb 21, 2023 | 28.80 | 28.80 | 28.36 | 28.52 | 156,571 | -0.25(-0.87%) |
Feb 17, 2023 | 28.29 | 28.89 | 28.23 | 28.77 | 150,370 | +0.59(+2.08%) |
Feb 16, 2023 | 28.18 | 28.32 | 28.07 | 28.18 | 120,796 | -0.07(-0.26%) |
Feb 15, 2023 | 27.95 | 28.33 | 27.95 | 28.26 | 102,419 | +0.11(+0.40%) |
Feb 14, 2023 | 28.45 | 28.45 | 27.95 | 28.15 | 96,586 | -0.27(-0.95%) |
Feb 13, 2023 | 28.29 | 28.49 | 28.10 | 28.42 | 185,438 | +0.21(+0.76%) |
Feb 10, 2023 | 28.06 | 28.37 | 27.97 | 28.20 | 108,910 | +0.14(+0.50%) |
Feb 09, 2023 | 28.26 | 28.51 | 27.99 | 28.06 | 109,241 | -0.17(-0.59%) |
Feb 08, 2023 | 28.24 | 28.25 | 28.00 | 28.23 | 113,376 | -0.03(-0.10%) |
Feb 07, 2023 | 28.04 | 28.55 | 27.97 | 28.26 | 199,993 | +0.05(+0.16%) |
Feb 06, 2023 | 28.30 | 28.41 | 27.98 | 28.21 | 154,807 | +0.01(+0.03%) |
Feb 03, 2023 | 27.73 | 28.23 | 27.61 | 28.20 | 145,796 | +0.45(+1.61%) |
Feb 02, 2023 | 27.29 | 27.76 | 27.20 | 27.75 | 179,984 | +0.48(+1.75%) |