Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.55 | 26.16 | 25.25 | 25.34 | 973,283 | -0.32(-1.23%) |
Apr 27, 2023 | 24.28 | 26.09 | 23.97 | 25.66 | 1,169,244 | +1.70(+7.09%) |
Apr 26, 2023 | 25.32 | 25.86 | 23.80 | 23.96 | 2,060,363 | +2.06(+9.42%) |
Apr 25, 2023 | 21.88 | 22.05 | 21.33 | 21.90 | 798,906 | -0.21(-0.94%) |
Apr 24, 2023 | 22.27 | 22.63 | 21.97 | 22.10 | 661,652 | -0.16(-0.71%) |
Apr 21, 2023 | 22.54 | 22.70 | 22.01 | 22.26 | 383,775 | -0.41(-1.83%) |
Apr 20, 2023 | 22.38 | 22.87 | 22.18 | 22.68 | 455,958 | +0.01(+0.04%) |
Apr 19, 2023 | 22.39 | 22.75 | 22.36 | 22.67 | 356,207 | +0.24(+1.06%) |
Apr 18, 2023 | 22.36 | 22.55 | 22.11 | 22.43 | 402,946 | +0.22(+0.98%) |
Apr 17, 2023 | 22.25 | 22.61 | 22.18 | 22.21 | 347,037 | +0.28(+1.26%) |
Apr 14, 2023 | 22.04 | 22.39 | 21.68 | 21.93 | 478,987 | -0.13(-0.58%) |
Apr 13, 2023 | 22.64 | 22.64 | 21.91 | 22.06 | 447,345 | -0.50(-2.23%) |
Apr 12, 2023 | 22.26 | 22.61 | 22.19 | 22.57 | 647,166 | +0.55(+2.51%) |
Apr 11, 2023 | 21.80 | 22.28 | 21.75 | 22.01 | 727,300 | +0.22(+1.00%) |
Apr 10, 2023 | 21.30 | 21.90 | 21.24 | 21.80 | 1,719,942 | +0.54(+2.55%) |
Apr 06, 2023 | 22.18 | 22.20 | 21.24 | 21.25 | 1,217,325 | -0.94(-4.23%) |
Apr 05, 2023 | 22.71 | 22.71 | 21.91 | 22.19 | 804,244 | -0.68(-2.98%) |
Apr 04, 2023 | 24.30 | 24.30 | 22.66 | 22.87 | 478,625 | -1.28(-5.30%) |
Apr 03, 2023 | 24.14 | 24.41 | 23.52 | 24.15 | 622,403 | -0.04(-0.16%) |
Mar 31, 2023 | 23.86 | 24.29 | 23.76 | 24.19 | 544,238 | +0.56(+2.37%) |
Mar 30, 2023 | 24.09 | 24.09 | 23.43 | 23.63 | 286,005 | -0.40(-1.68%) |
Mar 29, 2023 | 24.47 | 24.58 | 23.95 | 24.03 | 371,444 | -0.14(-0.57%) |
Mar 28, 2023 | 23.75 | 24.18 | 23.75 | 24.17 | 382,861 | +0.38(+1.61%) |
Mar 27, 2023 | 23.69 | 23.99 | 23.57 | 23.79 | 629,780 | +0.33(+1.43%) |
Mar 24, 2023 | 22.98 | 23.50 | 22.44 | 23.45 | 364,467 | +0.10(+0.42%) |
Mar 23, 2023 | 23.79 | 24.00 | 23.13 | 23.35 | 393,119 | -0.39(-1.66%) |
Mar 22, 2023 | 24.55 | 24.85 | 23.75 | 23.75 | 493,455 | -0.58(-2.39%) |
Mar 21, 2023 | 24.09 | 24.84 | 24.08 | 24.33 | 422,222 | +0.83(+3.52%) |
Mar 20, 2023 | 23.12 | 24.10 | 22.95 | 23.50 | 557,120 | +0.85(+3.73%) |
Mar 17, 2023 | 23.81 | 23.81 | 22.35 | 22.66 | 1,762,417 | -1.44(-5.96%) |
Mar 16, 2023 | 23.52 | 24.56 | 23.30 | 24.09 | 594,075 | +0.31(+1.32%) |
Mar 15, 2023 | 23.95 | 24.36 | 23.39 | 23.78 | 782,916 | -0.99(-4.01%) |
Mar 14, 2023 | 24.81 | 25.24 | 24.48 | 24.77 | 557,822 | +0.64(+2.65%) |
Mar 13, 2023 | 24.38 | 24.76 | 24.00 | 24.13 | 755,514 | -1.23(-4.85%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.27 | 25.36 | 636,991 | -1.25(-4.70%) |
Mar 09, 2023 | 26.80 | 26.98 | 26.43 | 26.61 | 485,991 | -0.13(-0.48%) |
Mar 08, 2023 | 27.24 | 27.35 | 26.35 | 26.74 | 564,645 | -0.40(-1.49%) |
Mar 07, 2023 | 26.70 | 27.18 | 26.57 | 27.14 | 400,571 | +0.42(+1.58%) |
Mar 06, 2023 | 27.35 | 27.41 | 26.51 | 26.72 | 473,099 | -0.66(-2.41%) |
Mar 03, 2023 | 28.27 | 28.33 | 27.34 | 27.38 | 425,453 | -0.67(-2.39%) |
Mar 02, 2023 | 26.79 | 28.15 | 26.53 | 28.05 | 599,310 | +1.00(+3.71%) |
Mar 01, 2023 | 27.06 | 27.25 | 26.73 | 27.04 | 548,810 | +0.09(+0.33%) |
Feb 28, 2023 | 25.88 | 27.06 | 25.88 | 26.95 | 824,079 | +0.95(+3.67%) |
Feb 27, 2023 | 26.00 | 26.30 | 25.81 | 26.00 | 355,270 | +0.17(+0.65%) |
Feb 24, 2023 | 26.10 | 26.15 | 25.23 | 25.83 | 702,216 | -0.63(-2.38%) |
Feb 23, 2023 | 27.16 | 27.34 | 26.44 | 26.46 | 511,712 | -0.49(-1.82%) |
Feb 22, 2023 | 26.86 | 27.30 | 26.77 | 26.95 | 949,819 | +0.05(+0.18%) |
Feb 21, 2023 | 27.37 | 27.60 | 26.77 | 26.91 | 585,321 | -0.84(-3.01%) |
Feb 17, 2023 | 28.42 | 28.47 | 27.67 | 27.74 | 456,853 | -0.56(-1.98%) |
Feb 16, 2023 | 27.63 | 28.40 | 27.45 | 28.30 | 421,916 | +0.21(+0.74%) |
Feb 15, 2023 | 27.45 | 28.22 | 27.20 | 28.10 | 408,298 | +0.44(+1.60%) |
Feb 14, 2023 | 27.40 | 27.88 | 26.79 | 27.65 | 727,538 | +0.16(+0.57%) |
Feb 13, 2023 | 26.94 | 27.57 | 26.81 | 27.50 | 505,765 | +0.45(+1.67%) |
Feb 10, 2023 | 26.85 | 27.19 | 26.62 | 27.04 | 359,023 | +0.03(+0.11%) |
Feb 09, 2023 | 27.96 | 28.10 | 26.81 | 27.01 | 473,976 | -0.62(-2.24%) |
Feb 08, 2023 | 28.26 | 28.47 | 27.29 | 27.63 | 519,412 | -0.80(-2.80%) |
Feb 07, 2023 | 29.40 | 29.46 | 28.11 | 28.43 | 712,475 | -1.09(-3.70%) |
Feb 06, 2023 | 28.69 | 29.61 | 28.25 | 29.52 | 798,195 | +0.84(+2.91%) |
Feb 03, 2023 | 29.05 | 29.09 | 27.84 | 28.69 | 1,013,293 | -0.20(-0.68%) |
Feb 02, 2023 | 26.56 | 29.02 | 26.17 | 28.88 | 1,375,278 | +3.13(+12.15%) |