Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.31 | 24.84 | 23.91 | 24.73 | 31,182 | +0.16(+0.65%) |
Apr 27, 2023 | 24.70 | 24.82 | 24.27 | 24.57 | 16,643 | -0.08(-0.32%) |
Apr 26, 2023 | 24.11 | 24.95 | 24.11 | 24.65 | 36,859 | +0.29(+1.19%) |
Apr 25, 2023 | 25.69 | 25.69 | 23.88 | 24.36 | 56,857 | -1.53(-5.91%) |
Apr 24, 2023 | 25.51 | 25.94 | 24.93 | 25.89 | 45,693 | +0.40(+1.57%) |
Apr 21, 2023 | 25.67 | 25.67 | 25.14 | 25.49 | 21,484 | -0.09(-0.35%) |
Apr 20, 2023 | 25.66 | 25.78 | 25.18 | 25.58 | 22,294 | -0.39(-1.50%) |
Apr 19, 2023 | 26.04 | 26.45 | 25.61 | 25.97 | 42,695 | -0.08(-0.31%) |
Apr 18, 2023 | 26.07 | 26.13 | 25.42 | 26.05 | 20,809 | +0.20(+0.77%) |
Apr 17, 2023 | 25.24 | 25.95 | 25.24 | 25.85 | 31,015 | +0.50(+1.97%) |
Apr 14, 2023 | 25.56 | 26.11 | 24.58 | 25.35 | 61,899 | -0.15(-0.59%) |
Apr 13, 2023 | 26.53 | 26.53 | 25.30 | 25.50 | 56,099 | -0.87(-3.30%) |
Apr 12, 2023 | 27.58 | 27.59 | 26.11 | 26.37 | 37,195 | -0.97(-3.55%) |
Apr 11, 2023 | 27.29 | 27.54 | 26.99 | 27.34 | 36,196 | +0.14(+0.51%) |
Apr 10, 2023 | 26.19 | 27.35 | 26.19 | 27.20 | 43,921 | +0.99(+3.78%) |
Apr 06, 2023 | 24.65 | 26.37 | 24.65 | 26.21 | 65,950 | +1.30(+5.22%) |
Apr 05, 2023 | 25.20 | 25.23 | 24.70 | 24.91 | 32,619 | -0.28(-1.11%) |
Apr 04, 2023 | 25.60 | 26.45 | 24.52 | 25.19 | 59,964 | -0.51(-1.98%) |
Apr 03, 2023 | 25.78 | 26.35 | 24.70 | 25.70 | 160,421 | -0.34(-1.31%) |
Mar 31, 2023 | 25.98 | 26.26 | 25.54 | 26.04 | 54,579 | +0.38(+1.48%) |
Mar 30, 2023 | 25.19 | 25.86 | 25.10 | 25.66 | 52,237 | +0.66(+2.64%) |
Mar 29, 2023 | 25.18 | 25.18 | 24.65 | 25.00 | 43,424 | +0.12(+0.48%) |
Mar 28, 2023 | 23.95 | 24.98 | 23.61 | 24.88 | 40,248 | +0.92(+3.84%) |
Mar 27, 2023 | 23.86 | 24.32 | 23.66 | 23.96 | 40,925 | +0.25(+1.05%) |
Mar 24, 2023 | 23.23 | 23.87 | 22.99 | 23.71 | 42,201 | +0.30(+1.28%) |
Mar 23, 2023 | 23.52 | 23.76 | 22.89 | 23.41 | 57,019 | +0.04(+0.17%) |
Mar 22, 2023 | 23.42 | 24.52 | 23.03 | 23.37 | 75,258 | +0.02(+0.09%) |
Mar 21, 2023 | 23.94 | 24.15 | 22.75 | 23.35 | 93,902 | -0.20(-0.85%) |
Mar 20, 2023 | 24.49 | 24.85 | 23.28 | 23.55 | 70,963 | -0.93(-3.80%) |
Mar 17, 2023 | 25.49 | 25.49 | 24.01 | 24.48 | 112,855 | -1.37(-5.30%) |
Mar 16, 2023 | 24.88 | 26.21 | 24.63 | 25.85 | 72,265 | +0.63(+2.50%) |
Mar 15, 2023 | 25.63 | 26.00 | 24.68 | 25.22 | 63,860 | -0.79(-3.04%) |
Mar 14, 2023 | 26.10 | 26.78 | 25.03 | 26.01 | 69,245 | +0.35(+1.36%) |
Mar 13, 2023 | 26.34 | 26.34 | 24.67 | 25.66 | 130,509 | -1.05(-3.93%) |
Mar 10, 2023 | 26.58 | 27.19 | 26.25 | 26.71 | 66,547 | +0.04(+0.15%) |
Mar 09, 2023 | 27.27 | 27.65 | 25.89 | 26.67 | 76,832 | -0.83(-3.02%) |
Mar 08, 2023 | 27.85 | 27.85 | 26.60 | 27.50 | 74,169 | -0.45(-1.61%) |
Mar 07, 2023 | 27.99 | 28.29 | 27.74 | 27.95 | 24,395 | -0.03(-0.11%) |
Mar 06, 2023 | 27.84 | 28.53 | 27.84 | 27.98 | 38,294 | -0.03(-0.11%) |
Mar 03, 2023 | 27.93 | 28.20 | 27.38 | 28.01 | 67,259 | +0.06(+0.21%) |
Mar 02, 2023 | 27.48 | 28.11 | 27.16 | 27.95 | 26,413 | +0.22(+0.79%) |
Mar 01, 2023 | 27.63 | 27.98 | 27.07 | 27.73 | 49,660 | -0.02(-0.07%) |
Feb 28, 2023 | 27.44 | 28.02 | 27.44 | 27.75 | 27,621 | +0.30(+1.09%) |
Feb 27, 2023 | 28.06 | 28.47 | 27.39 | 27.45 | 25,912 | -0.56(-2.00%) |
Feb 24, 2023 | 27.20 | 28.13 | 27.00 | 28.01 | 29,173 | +0.44(+1.60%) |
Feb 23, 2023 | 28.02 | 28.47 | 27.45 | 27.57 | 61,759 | +0.11(+0.40%) |
Feb 22, 2023 | 27.59 | 27.88 | 27.31 | 27.46 | 24,102 | -0.14(-0.51%) |
Feb 21, 2023 | 28.91 | 28.91 | 27.33 | 27.60 | 47,257 | -1.33(-4.60%) |
Feb 17, 2023 | 28.80 | 29.05 | 28.35 | 28.93 | 23,911 | +0.13(+0.45%) |
Feb 16, 2023 | 29.08 | 29.49 | 28.65 | 28.80 | 49,102 | -0.41(-1.40%) |
Feb 15, 2023 | 28.64 | 29.21 | 28.23 | 29.21 | 47,415 | +0.58(+2.03%) |
Feb 14, 2023 | 28.66 | 28.84 | 28.26 | 28.63 | 24,148 | +0.07(+0.25%) |
Feb 13, 2023 | 27.85 | 28.75 | 27.85 | 28.56 | 49,505 | +0.70(+2.51%) |
Feb 10, 2023 | 27.86 | 28.34 | 27.75 | 27.86 | 56,111 | -0.10(-0.36%) |
Feb 09, 2023 | 28.35 | 29.29 | 27.49 | 27.96 | 36,252 | -0.25(-0.89%) |
Feb 08, 2023 | 28.96 | 28.98 | 28.01 | 28.21 | 46,600 | -0.69(-2.39%) |
Feb 07, 2023 | 28.57 | 29.29 | 28.16 | 28.90 | 46,991 | +0.45(+1.58%) |
Feb 06, 2023 | 29.60 | 29.60 | 27.84 | 28.45 | 57,195 | -1.20(-4.05%) |
Feb 03, 2023 | 28.84 | 29.75 | 28.53 | 29.65 | 68,977 | +0.56(+1.93%) |
Feb 02, 2023 | 28.22 | 30.36 | 28.22 | 29.09 | 93,858 | +0.96(+3.41%) |