Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.64 | 28.47 | 27.42 | 28.41 | 27,506 | +0.83(+3.00%) |
Apr 27, 2023 | 27.46 | 28.27 | 24.72 | 27.58 | 33,199 | +0.08(+0.28%) |
Apr 26, 2023 | 25.62 | 27.50 | 25.62 | 27.50 | 81,793 | +1.63(+6.31%) |
Apr 25, 2023 | 24.83 | 26.11 | 24.79 | 25.87 | 22,758 | +0.91(+3.66%) |
Apr 24, 2023 | 25.02 | 25.11 | 24.55 | 24.96 | 14,412 | +0.09(+0.35%) |
Apr 21, 2023 | 24.79 | 24.89 | 24.37 | 24.87 | 19,110 | +0.02(+0.08%) |
Apr 20, 2023 | 24.89 | 25.28 | 24.64 | 24.85 | 13,114 | -0.09(-0.35%) |
Apr 19, 2023 | 25.01 | 25.27 | 24.27 | 24.94 | 19,343 | -0.06(-0.23%) |
Apr 18, 2023 | 25.30 | 25.30 | 24.79 | 24.99 | 12,697 | -0.16(-0.62%) |
Apr 17, 2023 | 24.97 | 25.29 | 24.79 | 25.15 | 11,276 | +0.03(+0.12%) |
Apr 14, 2023 | 24.70 | 25.19 | 24.42 | 25.12 | 20,586 | +0.50(+2.01%) |
Apr 13, 2023 | 24.32 | 24.80 | 23.91 | 24.62 | 19,059 | +0.31(+1.28%) |
Apr 12, 2023 | 25.07 | 25.07 | 23.59 | 24.31 | 21,317 | -0.45(-1.81%) |
Apr 11, 2023 | 23.88 | 25.18 | 23.88 | 24.76 | 93,040 | +0.94(+3.96%) |
Apr 10, 2023 | 23.11 | 24.05 | 22.45 | 23.82 | 40,261 | +0.69(+2.98%) |
Apr 06, 2023 | 22.65 | 23.32 | 22.24 | 23.13 | 58,332 | +0.58(+2.59%) |
Apr 05, 2023 | 22.45 | 22.68 | 22.13 | 22.54 | 37,681 | -0.18(-0.81%) |
Apr 04, 2023 | 22.49 | 22.78 | 21.84 | 22.73 | 49,911 | +0.18(+0.78%) |
Apr 03, 2023 | 22.66 | 22.93 | 22.26 | 22.55 | 60,271 | +0.13(+0.56%) |
Mar 31, 2023 | 22.45 | 22.60 | 22.27 | 22.43 | 53,886 | +0.17(+0.74%) |
Mar 30, 2023 | 22.36 | 22.60 | 22.02 | 22.26 | 10,275 | -0.18(-0.78%) |
Mar 29, 2023 | 22.52 | 22.75 | 21.97 | 22.44 | 22,023 | -0.06(-0.26%) |
Mar 28, 2023 | 22.60 | 22.69 | 22.09 | 22.50 | 37,494 | +0.35(+1.58%) |
Mar 27, 2023 | 22.26 | 22.73 | 21.85 | 22.15 | 14,939 | -0.11(-0.48%) |
Mar 24, 2023 | 22.00 | 22.44 | 21.67 | 22.25 | 11,482 | +0.10(+0.44%) |
Mar 23, 2023 | 22.39 | 22.54 | 21.64 | 22.16 | 24,786 | -0.27(-1.21%) |
Mar 22, 2023 | 22.40 | 22.63 | 22.12 | 22.43 | 30,622 | -0.31(-1.37%) |
Mar 21, 2023 | 22.28 | 22.94 | 22.28 | 22.74 | 29,002 | +0.74(+3.36%) |
Mar 20, 2023 | 21.96 | 22.89 | 21.07 | 22.00 | 24,863 | +0.10(+0.44%) |
Mar 17, 2023 | 22.67 | 22.86 | 21.48 | 21.90 | 34,953 | -1.10(-4.78%) |
Mar 16, 2023 | 22.46 | 23.57 | 22.14 | 23.00 | 18,200 | +0.07(+0.30%) |
Mar 15, 2023 | 23.01 | 23.52 | 22.14 | 22.93 | 22,623 | -0.54(-2.32%) |
Mar 14, 2023 | 23.89 | 24.76 | 22.89 | 23.48 | 20,554 | +0.32(+1.39%) |
Mar 13, 2023 | 22.80 | 23.32 | 22.36 | 23.16 | 21,423 | -0.03(-0.13%) |
Mar 10, 2023 | 23.58 | 24.18 | 22.43 | 23.19 | 29,326 | -0.96(-3.99%) |
Mar 09, 2023 | 25.10 | 25.24 | 24.15 | 24.15 | 9,558 | -0.74(-2.97%) |
Mar 08, 2023 | 25.28 | 25.28 | 24.42 | 24.89 | 17,739 | -0.11(-0.43%) |
Mar 07, 2023 | 25.42 | 25.45 | 24.92 | 24.99 | 19,013 | -0.16(-0.62%) |
Mar 06, 2023 | 26.64 | 26.64 | 24.99 | 25.15 | 28,553 | -0.90(-3.47%) |
Mar 03, 2023 | 25.63 | 26.11 | 25.63 | 26.05 | 16,143 | +0.36(+1.40%) |
Mar 02, 2023 | 25.38 | 26.13 | 25.38 | 25.69 | 9,617 | -0.14(-0.53%) |
Mar 01, 2023 | 26.04 | 26.13 | 25.58 | 25.83 | 21,413 | -0.05(-0.19%) |
Feb 28, 2023 | 27.03 | 27.03 | 25.78 | 25.88 | 28,445 | -0.25(-0.95%) |
Feb 27, 2023 | 27.06 | 27.06 | 26.13 | 26.13 | 24,226 | -0.53(-1.99%) |
Feb 24, 2023 | 27.90 | 29.48 | 26.18 | 26.66 | 79,325 | +0.56(+2.15%) |
Feb 23, 2023 | 26.27 | 26.53 | 25.50 | 26.10 | 39,820 | -0.20(-0.77%) |
Feb 22, 2023 | 26.26 | 26.51 | 25.82 | 26.30 | 20,931 | -0.08(-0.29%) |
Feb 21, 2023 | 27.08 | 27.25 | 26.33 | 26.38 | 28,226 | -1.03(-3.77%) |
Feb 17, 2023 | 27.38 | 27.41 | 26.90 | 27.41 | 20,928 | +0.14(+0.50%) |
Feb 16, 2023 | 27.66 | 27.80 | 27.20 | 27.28 | 22,066 | -0.67(-2.39%) |
Feb 15, 2023 | 27.31 | 28.44 | 27.24 | 27.94 | 43,051 | +0.43(+1.58%) |
Feb 14, 2023 | 27.31 | 28.18 | 27.26 | 27.51 | 27,026 | -0.38(-1.35%) |
Feb 13, 2023 | 27.18 | 28.06 | 27.18 | 27.89 | 9,533 | +0.50(+1.84%) |
Feb 10, 2023 | 27.20 | 27.55 | 26.80 | 27.38 | 22,909 | +0.22(+0.82%) |
Feb 09, 2023 | 28.23 | 28.31 | 27.04 | 27.16 | 20,539 | -1.05(-3.73%) |
Feb 08, 2023 | 28.11 | 28.36 | 27.74 | 28.21 | 33,454 | -0.43(-1.48%) |
Feb 07, 2023 | 29.40 | 29.85 | 27.98 | 28.64 | 40,891 | -0.76(-2.60%) |
Feb 06, 2023 | 30.27 | 30.90 | 28.99 | 29.40 | 27,348 | -1.08(-3.55%) |
Feb 03, 2023 | 30.43 | 30.93 | 29.12 | 30.49 | 20,153 | -0.26(-0.85%) |
Feb 02, 2023 | 30.54 | 31.98 | 30.52 | 30.75 | 79,334 | -0.08(-0.25%) |