Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.64 | 28.48 | 27.43 | 28.41 | 27,504 | +0.83(+3.00%) |
Apr 27, 2023 | 27.47 | 28.27 | 24.72 | 27.58 | 33,196 | +0.08(+0.28%) |
Apr 26, 2023 | 25.62 | 27.50 | 25.62 | 27.50 | 81,787 | +1.63(+6.31%) |
Apr 25, 2023 | 24.83 | 26.11 | 24.79 | 25.87 | 22,756 | +0.91(+3.66%) |
Apr 24, 2023 | 25.03 | 25.11 | 24.55 | 24.96 | 14,411 | +0.09(+0.35%) |
Apr 21, 2023 | 24.79 | 24.89 | 24.37 | 24.87 | 19,108 | +0.02(+0.08%) |
Apr 20, 2023 | 24.89 | 25.28 | 24.65 | 24.85 | 13,113 | -0.09(-0.35%) |
Apr 19, 2023 | 25.02 | 25.27 | 24.28 | 24.94 | 19,342 | -0.06(-0.23%) |
Apr 18, 2023 | 25.30 | 25.30 | 24.79 | 25.00 | 12,696 | -0.16(-0.62%) |
Apr 17, 2023 | 24.98 | 25.29 | 24.79 | 25.15 | 11,276 | +0.03(+0.12%) |
Apr 14, 2023 | 24.70 | 25.19 | 24.42 | 25.12 | 20,584 | +0.50(+2.01%) |
Apr 13, 2023 | 24.33 | 24.80 | 23.91 | 24.63 | 19,058 | +0.31(+1.28%) |
Apr 12, 2023 | 25.07 | 25.07 | 23.60 | 24.32 | 21,315 | -0.45(-1.81%) |
Apr 11, 2023 | 23.88 | 25.18 | 23.88 | 24.76 | 93,033 | +0.94(+3.96%) |
Apr 10, 2023 | 23.11 | 24.05 | 22.45 | 23.82 | 40,258 | +0.69(+2.98%) |
Apr 06, 2023 | 22.65 | 23.32 | 22.25 | 23.13 | 58,328 | +0.58(+2.59%) |
Apr 05, 2023 | 22.45 | 22.68 | 22.13 | 22.55 | 37,678 | -0.18(-0.81%) |
Apr 04, 2023 | 22.49 | 22.78 | 21.84 | 22.73 | 49,907 | +0.17(+0.78%) |
Apr 03, 2023 | 22.66 | 22.93 | 22.26 | 22.56 | 60,267 | +0.13(+0.56%) |
Mar 31, 2023 | 22.45 | 22.60 | 22.27 | 22.43 | 53,882 | +0.17(+0.74%) |
Mar 30, 2023 | 22.36 | 22.60 | 22.02 | 22.26 | 10,274 | -0.18(-0.78%) |
Mar 29, 2023 | 22.53 | 22.76 | 21.97 | 22.44 | 22,021 | -0.06(-0.26%) |
Mar 28, 2023 | 22.60 | 22.69 | 22.09 | 22.50 | 37,492 | +0.35(+1.58%) |
Mar 27, 2023 | 22.26 | 22.73 | 21.86 | 22.15 | 14,938 | -0.11(-0.48%) |
Mar 24, 2023 | 22.00 | 22.44 | 21.67 | 22.25 | 11,481 | +0.10(+0.44%) |
Mar 23, 2023 | 22.39 | 22.55 | 21.64 | 22.16 | 24,784 | -0.27(-1.21%) |
Mar 22, 2023 | 22.40 | 22.63 | 22.12 | 22.43 | 30,620 | -0.31(-1.37%) |
Mar 21, 2023 | 22.28 | 22.94 | 22.28 | 22.74 | 29,000 | +0.74(+3.36%) |
Mar 20, 2023 | 21.96 | 22.90 | 21.07 | 22.00 | 24,861 | +0.10(+0.44%) |
Mar 17, 2023 | 22.67 | 22.86 | 21.48 | 21.90 | 34,950 | -1.10(-4.78%) |
Mar 16, 2023 | 22.46 | 23.58 | 22.14 | 23.00 | 18,199 | +0.07(+0.30%) |
Mar 15, 2023 | 23.01 | 23.52 | 22.14 | 22.93 | 22,622 | -0.54(-2.32%) |
Mar 14, 2023 | 23.89 | 24.76 | 22.90 | 23.48 | 20,552 | +0.32(+1.39%) |
Mar 13, 2023 | 22.80 | 23.32 | 22.36 | 23.16 | 21,421 | -0.03(-0.13%) |
Mar 10, 2023 | 23.59 | 24.18 | 22.43 | 23.19 | 29,324 | -0.96(-3.99%) |
Mar 09, 2023 | 25.10 | 25.24 | 24.15 | 24.15 | 9,557 | -0.74(-2.97%) |
Mar 08, 2023 | 25.28 | 25.28 | 24.42 | 24.89 | 17,738 | -0.11(-0.43%) |
Mar 07, 2023 | 25.42 | 25.45 | 24.92 | 25.00 | 19,011 | -0.16(-0.62%) |
Mar 06, 2023 | 26.64 | 26.64 | 25.00 | 25.15 | 28,551 | -0.90(-3.47%) |
Mar 03, 2023 | 25.63 | 26.11 | 25.63 | 26.06 | 16,142 | +0.36(+1.40%) |
Mar 02, 2023 | 25.39 | 26.13 | 25.39 | 25.70 | 9,617 | -0.14(-0.53%) |
Mar 01, 2023 | 26.05 | 26.13 | 25.58 | 25.83 | 21,411 | -0.05(-0.19%) |
Feb 28, 2023 | 27.03 | 27.03 | 25.78 | 25.88 | 28,443 | -0.25(-0.95%) |
Feb 27, 2023 | 27.07 | 27.07 | 26.13 | 26.13 | 24,224 | -0.53(-1.99%) |
Feb 24, 2023 | 27.90 | 29.48 | 26.19 | 26.66 | 79,319 | +0.56(+2.15%) |
Feb 23, 2023 | 26.27 | 26.53 | 25.50 | 26.10 | 39,817 | -0.20(-0.77%) |
Feb 22, 2023 | 26.26 | 26.52 | 25.82 | 26.30 | 20,929 | -0.08(-0.29%) |
Feb 21, 2023 | 27.09 | 27.25 | 26.33 | 26.38 | 28,224 | -1.03(-3.77%) |
Feb 17, 2023 | 27.39 | 27.41 | 26.90 | 27.41 | 20,926 | +0.14(+0.50%) |
Feb 16, 2023 | 27.67 | 27.80 | 27.21 | 27.28 | 22,064 | -0.67(-2.39%) |
Feb 15, 2023 | 27.31 | 28.44 | 27.24 | 27.95 | 43,048 | +0.44(+1.58%) |
Feb 14, 2023 | 27.31 | 28.18 | 27.26 | 27.51 | 27,024 | -0.38(-1.35%) |
Feb 13, 2023 | 27.18 | 28.06 | 27.18 | 27.89 | 9,532 | +0.50(+1.84%) |
Feb 10, 2023 | 27.20 | 27.55 | 26.81 | 27.39 | 22,907 | +0.22(+0.82%) |
Feb 09, 2023 | 28.24 | 28.31 | 27.04 | 27.16 | 20,537 | -1.05(-3.73%) |
Feb 08, 2023 | 28.11 | 28.36 | 27.74 | 28.22 | 33,452 | -0.43(-1.48%) |
Feb 07, 2023 | 29.41 | 29.85 | 27.98 | 28.64 | 40,888 | -0.76(-2.60%) |
Feb 06, 2023 | 30.28 | 30.90 | 28.99 | 29.41 | 27,346 | -1.08(-3.55%) |
Feb 03, 2023 | 30.43 | 30.93 | 29.13 | 30.49 | 20,151 | -0.26(-0.85%) |
Feb 02, 2023 | 30.55 | 31.99 | 30.52 | 30.75 | 79,329 | -0.08(-0.25%) |