Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.84 | 24.10 | 23.64 | 23.73 | 269,161 | -0.18(-0.75%) |
Apr 27, 2023 | 23.44 | 24.01 | 23.42 | 23.91 | 174,738 | +0.55(+2.35%) |
Apr 26, 2023 | 23.97 | 24.12 | 23.25 | 23.36 | 175,223 | -0.91(-3.74%) |
Apr 25, 2023 | 24.85 | 24.89 | 24.22 | 24.26 | 238,351 | -0.74(-2.96%) |
Apr 24, 2023 | 24.83 | 25.17 | 24.83 | 25.00 | 164,463 | +0.20(+0.81%) |
Apr 21, 2023 | 24.77 | 24.94 | 24.42 | 24.80 | 194,831 | +0.07(+0.28%) |
Apr 20, 2023 | 24.50 | 24.73 | 24.28 | 24.73 | 231,323 | +0.07(+0.28%) |
Apr 19, 2023 | 24.83 | 25.05 | 24.44 | 24.66 | 205,537 | -0.12(-0.48%) |
Apr 18, 2023 | 24.46 | 24.97 | 24.42 | 24.78 | 250,085 | +0.38(+1.56%) |
Apr 17, 2023 | 24.07 | 24.47 | 23.99 | 24.40 | 152,975 | +0.37(+1.54%) |
Apr 14, 2023 | 24.11 | 24.50 | 23.89 | 24.03 | 144,821 | -0.09(-0.37%) |
Apr 13, 2023 | 23.99 | 24.14 | 23.76 | 24.12 | 170,793 | +0.15(+0.62%) |
Apr 12, 2023 | 24.09 | 24.23 | 23.92 | 23.97 | 125,012 | +0.03(+0.13%) |
Apr 11, 2023 | 24.37 | 24.55 | 23.82 | 23.94 | 284,977 | -0.23(-0.95%) |
Apr 10, 2023 | 23.82 | 24.43 | 23.82 | 24.17 | 369,376 | +0.35(+1.47%) |
Apr 06, 2023 | 24.37 | 24.37 | 23.83 | 23.83 | 238,507 | -0.50(-2.05%) |
Apr 05, 2023 | 24.92 | 24.98 | 24.25 | 24.32 | 261,150 | -0.81(-3.22%) |
Apr 04, 2023 | 25.56 | 25.56 | 24.79 | 25.13 | 476,333 | -0.31(-1.22%) |
Apr 03, 2023 | 25.52 | 25.75 | 25.12 | 25.44 | 246,568 | -0.02(-0.08%) |
Mar 31, 2023 | 24.98 | 25.49 | 24.82 | 25.46 | 465,231 | +0.61(+2.45%) |
Mar 30, 2023 | 25.93 | 25.99 | 24.75 | 24.85 | 300,774 | -0.89(-3.45%) |
Mar 29, 2023 | 26.47 | 26.47 | 25.72 | 25.74 | 205,599 | -0.55(-2.09%) |
Mar 28, 2023 | 26.01 | 26.36 | 25.79 | 26.29 | 342,212 | +0.16(+0.61%) |
Mar 27, 2023 | 26.58 | 26.59 | 26.13 | 26.13 | 268,634 | -0.05(-0.19%) |
Mar 24, 2023 | 26.15 | 26.40 | 25.73 | 26.18 | 275,012 | -0.18(-0.68%) |
Mar 23, 2023 | 25.79 | 26.65 | 25.72 | 26.36 | 519,235 | +0.47(+1.81%) |
Mar 22, 2023 | 27.47 | 28.10 | 23.19 | 25.89 | 1,630,628 | -1.76(-6.36%) |
Mar 21, 2023 | 27.71 | 27.95 | 27.49 | 27.65 | 405,418 | +0.33(+1.21%) |
Mar 20, 2023 | 26.98 | 27.50 | 26.98 | 27.32 | 240,093 | +0.56(+2.09%) |
Mar 17, 2023 | 27.44 | 27.44 | 26.68 | 26.76 | 1,024,465 | -0.87(-3.14%) |
Mar 16, 2023 | 26.51 | 27.76 | 26.43 | 27.63 | 401,964 | +0.75(+2.79%) |
Mar 15, 2023 | 27.39 | 27.57 | 26.60 | 26.88 | 509,721 | -1.18(-4.20%) |
Mar 14, 2023 | 27.71 | 28.27 | 27.38 | 28.06 | 426,402 | +0.95(+3.50%) |
Mar 13, 2023 | 26.69 | 27.16 | 26.44 | 27.11 | 417,680 | +0.05(+0.18%) |
Mar 10, 2023 | 27.48 | 27.49 | 26.64 | 27.06 | 917,284 | -0.50(-1.81%) |
Mar 09, 2023 | 27.82 | 27.85 | 27.40 | 27.56 | 542,877 | -0.26(-0.93%) |
Mar 08, 2023 | 27.79 | 27.88 | 27.40 | 27.82 | 310,121 | +0.16(+0.58%) |
Mar 07, 2023 | 27.66 | 27.82 | 27.40 | 27.66 | 374,745 | -0.02(-0.07%) |
Mar 06, 2023 | 28.27 | 28.37 | 27.36 | 27.68 | 482,585 | -0.74(-2.60%) |
Mar 03, 2023 | 28.36 | 28.53 | 28.02 | 28.42 | 182,097 | +0.17(+0.60%) |
Mar 02, 2023 | 27.18 | 28.26 | 27.13 | 28.25 | 506,142 | +0.86(+3.14%) |
Mar 01, 2023 | 26.84 | 27.55 | 26.75 | 27.39 | 273,700 | +0.50(+1.86%) |
Feb 28, 2023 | 26.76 | 27.01 | 26.69 | 26.89 | 350,339 | +0.16(+0.60%) |
Feb 27, 2023 | 26.99 | 27.00 | 26.70 | 26.73 | 170,968 | +0.04(+0.15%) |
Feb 24, 2023 | 26.43 | 26.71 | 26.19 | 26.69 | 174,826 | -0.02(-0.07%) |
Feb 23, 2023 | 26.88 | 27.19 | 26.47 | 26.71 | 184,383 | -0.08(-0.30%) |
Feb 22, 2023 | 26.53 | 27.09 | 26.53 | 26.79 | 475,913 | +0.31(+1.17%) |
Feb 21, 2023 | 26.80 | 26.94 | 26.35 | 26.48 | 285,383 | -0.50(-1.85%) |
Feb 17, 2023 | 26.65 | 27.24 | 26.52 | 26.98 | 235,911 | +0.45(+1.69%) |
Feb 16, 2023 | 25.95 | 26.84 | 25.95 | 26.53 | 228,149 | +0.25(+0.95%) |
Feb 15, 2023 | 26.09 | 26.53 | 25.83 | 26.28 | 561,068 | -0.07(-0.27%) |
Feb 14, 2023 | 26.78 | 26.78 | 26.24 | 26.35 | 384,219 | -0.55(-2.04%) |
Feb 13, 2023 | 26.74 | 27.08 | 26.49 | 26.90 | 177,602 | +0.17(+0.64%) |
Feb 10, 2023 | 26.37 | 27.01 | 26.37 | 26.73 | 321,708 | +0.21(+0.79%) |
Feb 09, 2023 | 27.13 | 27.24 | 26.46 | 26.52 | 222,090 | -0.45(-1.67%) |
Feb 08, 2023 | 26.88 | 27.12 | 26.70 | 26.97 | 283,380 | -0.13(-0.48%) |
Feb 07, 2023 | 27.20 | 27.34 | 26.79 | 27.10 | 360,967 | -0.34(-1.24%) |
Feb 06, 2023 | 27.39 | 27.48 | 26.96 | 27.44 | 299,475 | -0.12(-0.43%) |
Feb 03, 2023 | 27.36 | 27.79 | 27.32 | 27.56 | 302,036 | +0.20(+0.73%) |
Feb 02, 2023 | 26.84 | 27.38 | 26.83 | 27.36 | 204,129 | +0.52(+1.93%) |