Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.89 | 22.89 | 22.32 | 22.52 | 15,794 | -0.30(-1.32%) |
Apr 27, 2023 | 23.24 | 23.93 | 22.31 | 22.82 | 24,106 | +0.79(+3.60%) |
Apr 26, 2023 | 22.22 | 22.56 | 21.95 | 22.03 | 20,327 | -0.26(-1.17%) |
Apr 25, 2023 | 22.80 | 23.02 | 22.09 | 22.29 | 11,860 | -0.83(-3.60%) |
Apr 24, 2023 | 23.15 | 23.65 | 23.03 | 23.12 | 13,412 | -0.14(-0.58%) |
Apr 21, 2023 | 23.17 | 23.63 | 22.63 | 23.26 | 12,121 | +0.12(+0.50%) |
Apr 20, 2023 | 23.23 | 23.24 | 22.69 | 23.14 | 127,145 | -0.05(-0.21%) |
Apr 19, 2023 | 22.85 | 23.42 | 22.83 | 23.19 | 19,629 | +0.44(+1.92%) |
Apr 18, 2023 | 22.76 | 22.99 | 22.20 | 22.76 | 17,598 | +0.09(+0.38%) |
Apr 17, 2023 | 22.40 | 22.70 | 22.15 | 22.67 | 13,943 | +0.28(+1.25%) |
Apr 14, 2023 | 23.06 | 23.06 | 21.98 | 22.39 | 34,562 | -0.46(-1.99%) |
Apr 13, 2023 | 22.85 | 22.89 | 22.76 | 22.84 | 14,988 | +0.09(+0.38%) |
Apr 12, 2023 | 23.17 | 23.17 | 22.39 | 22.76 | 29,586 | -0.22(-0.97%) |
Apr 11, 2023 | 23.10 | 23.24 | 22.98 | 22.98 | 8,968 | +0.06(+0.25%) |
Apr 10, 2023 | 23.14 | 23.34 | 22.79 | 22.92 | 31,928 | -0.24(-1.04%) |
Apr 06, 2023 | 23.09 | 23.39 | 23.06 | 23.16 | 33,396 | -0.04(-0.17%) |
Apr 05, 2023 | 23.35 | 23.37 | 23.13 | 23.20 | 9,660 | -0.23(-0.99%) |
Apr 04, 2023 | 24.13 | 24.13 | 23.14 | 23.43 | 30,386 | -0.58(-2.42%) |
Apr 03, 2023 | 24.31 | 24.69 | 23.91 | 24.01 | 73,073 | -0.06(-0.24%) |
Mar 31, 2023 | 23.49 | 24.69 | 23.49 | 24.07 | 17,924 | +0.02(+0.08%) |
Mar 30, 2023 | 25.05 | 25.05 | 23.64 | 24.05 | 22,826 | -0.74(-2.97%) |
Mar 29, 2023 | 24.59 | 24.93 | 24.45 | 24.79 | 18,287 | +0.20(+0.83%) |
Mar 28, 2023 | 24.66 | 24.73 | 24.44 | 24.59 | 6,622 | -0.04(-0.16%) |
Mar 27, 2023 | 25.18 | 25.38 | 24.62 | 24.62 | 21,235 | +0.03(+0.12%) |
Mar 24, 2023 | 23.73 | 24.62 | 23.60 | 24.60 | 14,700 | +0.55(+2.30%) |
Mar 23, 2023 | 24.77 | 24.89 | 23.99 | 24.04 | 31,151 | -0.48(-1.97%) |
Mar 22, 2023 | 25.95 | 25.95 | 24.49 | 24.53 | 17,910 | -1.15(-4.49%) |
Mar 21, 2023 | 25.08 | 26.14 | 25.08 | 25.68 | 32,215 | +0.99(+4.00%) |
Mar 20, 2023 | 25.31 | 25.63 | 24.58 | 24.69 | 26,082 | -0.46(-1.81%) |
Mar 17, 2023 | 25.69 | 26.19 | 24.96 | 25.15 | 54,034 | -0.68(-2.62%) |
Mar 16, 2023 | 24.72 | 26.56 | 24.72 | 25.83 | 25,067 | +0.90(+3.61%) |
Mar 15, 2023 | 24.53 | 25.14 | 24.30 | 24.92 | 25,301 | -0.13(-0.50%) |
Mar 14, 2023 | 25.35 | 26.90 | 24.90 | 25.05 | 43,895 | +0.49(+2.01%) |
Mar 13, 2023 | 25.89 | 25.89 | 23.72 | 24.56 | 41,576 | -1.78(-6.76%) |
Mar 10, 2023 | 26.87 | 26.88 | 25.79 | 26.34 | 86,390 | -0.56(-2.07%) |
Mar 09, 2023 | 27.96 | 27.98 | 26.68 | 26.90 | 22,593 | -1.03(-3.69%) |
Mar 08, 2023 | 28.47 | 28.57 | 27.80 | 27.93 | 20,440 | -0.58(-2.04%) |
Mar 07, 2023 | 28.85 | 28.90 | 28.40 | 28.51 | 15,777 | -0.17(-0.61%) |
Mar 06, 2023 | 29.44 | 29.65 | 28.65 | 28.68 | 51,260 | -0.77(-2.60%) |
Mar 03, 2023 | 29.35 | 29.53 | 29.24 | 29.45 | 8,732 | +0.12(+0.40%) |
Mar 02, 2023 | 29.08 | 29.33 | 29.05 | 29.33 | 5,930 | +0.14(+0.46%) |
Mar 01, 2023 | 29.37 | 29.37 | 29.05 | 29.20 | 29,465 | -0.03(-0.10%) |
Feb 28, 2023 | 29.41 | 29.66 | 29.17 | 29.22 | 9,757 | -0.09(-0.30%) |
Feb 27, 2023 | 30.20 | 30.20 | 29.06 | 29.31 | 10,407 | +0.01(+0.03%) |
Feb 24, 2023 | 29.28 | 29.78 | 29.19 | 29.30 | 6,977 | -0.32(-1.08%) |
Feb 23, 2023 | 29.55 | 29.63 | 29.24 | 29.62 | 7,349 | +0.16(+0.56%) |
Feb 22, 2023 | 29.64 | 29.66 | 29.26 | 29.46 | 15,981 | -0.17(-0.59%) |
Feb 21, 2023 | 30.41 | 30.50 | 29.63 | 29.63 | 17,537 | -0.81(-2.67%) |
Feb 17, 2023 | 30.29 | 30.44 | 30.13 | 30.44 | 10,129 | +0.18(+0.61%) |
Feb 16, 2023 | 30.61 | 30.61 | 29.84 | 30.26 | 13,084 | -0.09(-0.29%) |
Feb 15, 2023 | 30.20 | 30.55 | 30.20 | 30.35 | 19,010 | +0.30(+1.00%) |
Feb 14, 2023 | 29.89 | 30.16 | 29.89 | 30.05 | 11,332 | -0.18(-0.61%) |
Feb 13, 2023 | 29.78 | 30.23 | 29.78 | 30.23 | 7,153 | +0.24(+0.81%) |
Feb 10, 2023 | 30.07 | 30.27 | 29.73 | 29.99 | 26,470 | -0.05(-0.16%) |
Feb 09, 2023 | 29.92 | 30.08 | 29.82 | 30.04 | 14,719 | +0.60(+2.03%) |
Feb 08, 2023 | 30.28 | 30.28 | 28.70 | 29.44 | 20,957 | -0.12(-0.39%) |
Feb 07, 2023 | 29.21 | 29.56 | 29.21 | 29.56 | 15,467 | +0.39(+1.34%) |
Feb 06, 2023 | 29.49 | 29.50 | 29.17 | 29.17 | 10,149 | -0.33(-1.13%) |
Feb 03, 2023 | 29.38 | 29.67 | 29.38 | 29.50 | 6,478 | -0.12(-0.39%) |
Feb 02, 2023 | 29.10 | 29.61 | 29.10 | 29.61 | 12,981 | +0.50(+1.72%) |