Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.26 | 25.83 | 25.15 | 25.78 | 112,145 | +0.36(+1.42%) |
Apr 27, 2023 | 25.56 | 25.56 | 24.77 | 25.42 | 170,644 | -0.11(-0.43%) |
Apr 26, 2023 | 25.21 | 25.74 | 25.18 | 25.53 | 92,846 | +0.28(+1.11%) |
Apr 25, 2023 | 25.97 | 26.08 | 25.21 | 25.25 | 122,826 | -1.17(-4.43%) |
Apr 24, 2023 | 25.75 | 26.48 | 25.72 | 26.42 | 111,535 | +0.62(+2.40%) |
Apr 21, 2023 | 26.20 | 26.36 | 25.61 | 25.80 | 166,596 | -0.43(-1.64%) |
Apr 20, 2023 | 26.08 | 26.55 | 26.08 | 26.23 | 108,644 | -0.46(-1.72%) |
Apr 19, 2023 | 26.26 | 26.90 | 25.89 | 26.69 | 205,028 | +0.02(+0.07%) |
Apr 18, 2023 | 27.64 | 27.67 | 26.27 | 26.67 | 166,730 | -0.84(-3.05%) |
Apr 17, 2023 | 27.30 | 27.89 | 27.14 | 27.51 | 123,010 | +0.23(+0.84%) |
Apr 14, 2023 | 27.95 | 28.35 | 27.12 | 27.28 | 180,473 | -0.38(-1.37%) |
Apr 13, 2023 | 27.17 | 27.88 | 26.85 | 27.66 | 168,931 | +0.49(+1.80%) |
Apr 12, 2023 | 27.69 | 27.76 | 27.00 | 27.17 | 152,265 | -0.14(-0.51%) |
Apr 11, 2023 | 27.20 | 27.73 | 26.93 | 27.31 | 218,882 | +0.01(+0.04%) |
Apr 10, 2023 | 26.57 | 27.70 | 26.45 | 27.30 | 184,421 | +0.87(+3.29%) |
Apr 06, 2023 | 26.79 | 26.79 | 26.18 | 26.43 | 136,039 | -0.49(-1.82%) |
Apr 05, 2023 | 26.92 | 27.00 | 26.27 | 26.92 | 126,083 | -0.27(-0.99%) |
Apr 04, 2023 | 27.87 | 27.92 | 26.32 | 27.19 | 157,062 | -0.79(-2.82%) |
Apr 03, 2023 | 27.97 | 28.33 | 27.32 | 27.98 | 116,742 | +0.38(+1.38%) |
Mar 31, 2023 | 27.11 | 27.62 | 26.85 | 27.60 | 131,006 | +0.72(+2.68%) |
Mar 30, 2023 | 27.41 | 27.43 | 26.63 | 26.88 | 99,600 | -0.18(-0.67%) |
Mar 29, 2023 | 27.06 | 27.55 | 26.74 | 27.06 | 148,083 | +0.58(+2.19%) |
Mar 28, 2023 | 26.68 | 27.04 | 26.24 | 26.48 | 141,871 | -0.29(-1.08%) |
Mar 27, 2023 | 26.62 | 27.09 | 26.12 | 26.77 | 131,118 | +0.65(+2.49%) |
Mar 24, 2023 | 25.60 | 26.39 | 25.25 | 26.12 | 148,314 | +0.14(+0.54%) |
Mar 23, 2023 | 26.27 | 27.08 | 25.70 | 25.98 | 127,582 | -0.08(-0.31%) |
Mar 22, 2023 | 26.73 | 26.99 | 26.01 | 26.06 | 152,877 | -0.66(-2.47%) |
Mar 21, 2023 | 26.93 | 27.33 | 26.70 | 26.72 | 122,970 | +0.54(+2.06%) |
Mar 20, 2023 | 26.34 | 26.90 | 26.01 | 26.18 | 142,584 | +0.13(+0.50%) |
Mar 17, 2023 | 26.57 | 27.22 | 26.02 | 26.05 | 264,112 | -1.01(-3.73%) |
Mar 16, 2023 | 26.60 | 27.71 | 26.33 | 27.06 | 194,246 | +0.07(+0.26%) |
Mar 15, 2023 | 27.78 | 27.78 | 26.00 | 26.99 | 286,448 | -1.52(-5.33%) |
Mar 14, 2023 | 29.01 | 29.36 | 28.01 | 28.51 | 209,664 | +0.32(+1.14%) |
Mar 13, 2023 | 28.13 | 29.00 | 27.76 | 28.19 | 219,009 | -0.84(-2.89%) |
Mar 10, 2023 | 29.63 | 30.34 | 28.91 | 29.03 | 232,875 | -0.89(-2.97%) |
Mar 09, 2023 | 32.22 | 32.24 | 29.82 | 29.92 | 300,382 | -2.45(-7.57%) |
Mar 08, 2023 | 30.85 | 32.67 | 30.52 | 32.37 | 284,856 | +1.48(+4.79%) |
Mar 07, 2023 | 32.45 | 32.55 | 30.43 | 30.89 | 333,687 | -1.28(-3.98%) |
Mar 06, 2023 | 33.85 | 33.95 | 32.01 | 32.17 | 229,460 | -1.38(-4.11%) |
Mar 03, 2023 | 33.56 | 34.44 | 33.20 | 33.55 | 262,786 | +0.13(+0.39%) |
Mar 02, 2023 | 31.41 | 33.81 | 31.01 | 33.42 | 211,533 | +1.64(+5.16%) |
Mar 01, 2023 | 31.74 | 32.30 | 31.54 | 31.78 | 174,813 | +0.11(+0.35%) |
Feb 28, 2023 | 31.86 | 32.19 | 31.37 | 31.67 | 220,447 | +0.02(+0.06%) |
Feb 27, 2023 | 31.56 | 32.30 | 31.37 | 31.65 | 176,390 | +0.35(+1.12%) |
Feb 24, 2023 | 30.65 | 31.33 | 30.15 | 31.30 | 107,325 | -0.06(-0.19%) |
Feb 23, 2023 | 31.10 | 31.60 | 30.48 | 31.36 | 125,512 | +0.42(+1.36%) |
Feb 22, 2023 | 30.76 | 31.36 | 30.40 | 30.94 | 133,088 | +0.34(+1.11%) |
Feb 21, 2023 | 31.24 | 31.79 | 30.60 | 30.60 | 180,480 | -1.08(-3.41%) |
Feb 17, 2023 | 33.35 | 34.11 | 31.45 | 31.68 | 265,511 | -1.83(-5.46%) |
Feb 16, 2023 | 32.46 | 34.51 | 32.46 | 33.51 | 257,198 | +0.37(+1.12%) |
Feb 15, 2023 | 31.50 | 33.20 | 31.20 | 33.14 | 187,704 | +1.24(+3.89%) |
Feb 14, 2023 | 31.98 | 32.08 | 31.07 | 31.90 | 138,371 | -0.29(-0.90%) |
Feb 13, 2023 | 33.04 | 33.05 | 31.23 | 32.19 | 224,772 | -0.68(-2.07%) |
Feb 10, 2023 | 31.40 | 33.07 | 31.40 | 32.87 | 170,996 | +1.38(+4.38%) |
Feb 09, 2023 | 31.75 | 32.08 | 31.27 | 31.49 | 124,357 | +0.19(+0.61%) |
Feb 08, 2023 | 31.77 | 31.78 | 31.10 | 31.30 | 135,541 | -0.71(-2.22%) |
Feb 07, 2023 | 31.84 | 32.12 | 31.35 | 32.01 | 112,148 | +0.17(+0.53%) |
Feb 06, 2023 | 32.97 | 33.21 | 31.72 | 31.84 | 101,565 | -1.17(-3.54%) |
Feb 03, 2023 | 32.83 | 33.61 | 32.83 | 33.01 | 129,140 | -0.23(-0.69%) |
Feb 02, 2023 | 33.39 | 33.96 | 32.52 | 33.24 | 198,232 | +0.06(+0.18%) |