Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.39 | 21.61 | 21.06 | 21.28 | 67,267 | +0.01(+0.05%) |
Apr 27, 2023 | 21.14 | 21.60 | 20.34 | 21.27 | 476,787 | -0.14(-0.65%) |
Apr 26, 2023 | 21.51 | 22.32 | 20.84 | 21.41 | 345,318 | +1.23(+6.10%) |
Apr 25, 2023 | 21.05 | 21.16 | 19.95 | 20.17 | 259,919 | -1.25(-5.84%) |
Apr 24, 2023 | 22.84 | 23.13 | 21.18 | 21.42 | 209,555 | -1.42(-6.21%) |
Apr 21, 2023 | 24.22 | 24.22 | 22.52 | 22.84 | 174,155 | -1.12(-4.68%) |
Apr 20, 2023 | 24.32 | 24.99 | 23.84 | 23.97 | 100,783 | -0.59(-2.38%) |
Apr 19, 2023 | 22.66 | 24.77 | 22.63 | 24.55 | 125,344 | +1.57(+6.82%) |
Apr 18, 2023 | 23.43 | 23.49 | 22.80 | 22.98 | 68,245 | -0.32(-1.36%) |
Apr 17, 2023 | 22.94 | 24.25 | 22.57 | 23.30 | 122,197 | +0.64(+2.85%) |
Apr 14, 2023 | 23.02 | 23.10 | 22.41 | 22.66 | 152,673 | +0.25(+1.11%) |
Apr 13, 2023 | 24.87 | 25.21 | 22.16 | 22.41 | 296,931 | -2.10(-8.58%) |
Apr 12, 2023 | 25.56 | 25.96 | 23.98 | 24.51 | 264,710 | -1.31(-5.07%) |
Apr 11, 2023 | 26.60 | 26.89 | 25.60 | 25.82 | 46,840 | -0.80(-3.02%) |
Apr 10, 2023 | 25.85 | 26.77 | 24.86 | 26.62 | 72,758 | +0.63(+2.40%) |
Apr 06, 2023 | 24.39 | 26.00 | 24.05 | 26.00 | 112,667 | +2.00(+8.35%) |
Apr 05, 2023 | 24.61 | 24.77 | 23.62 | 24.00 | 70,551 | -0.52(-2.11%) |
Apr 04, 2023 | 26.31 | 26.31 | 24.27 | 24.51 | 200,214 | -1.92(-7.25%) |
Apr 03, 2023 | 25.80 | 27.29 | 25.05 | 26.43 | 282,727 | +0.42(+1.60%) |
Mar 31, 2023 | 23.75 | 26.79 | 23.62 | 26.01 | 471,961 | +2.59(+11.06%) |
Mar 30, 2023 | 24.93 | 24.93 | 23.12 | 23.42 | 250,958 | -1.02(-4.18%) |
Mar 29, 2023 | 24.71 | 24.95 | 23.45 | 24.44 | 126,009 | +0.03(+0.12%) |
Mar 28, 2023 | 24.64 | 24.74 | 23.63 | 24.41 | 78,414 | +0.17(+0.70%) |
Mar 27, 2023 | 22.99 | 25.38 | 22.97 | 24.24 | 186,800 | +1.14(+4.94%) |
Mar 24, 2023 | 23.01 | 23.81 | 22.58 | 23.10 | 47,403 | -0.59(-2.47%) |
Mar 23, 2023 | 22.82 | 24.10 | 22.79 | 23.69 | 103,367 | +1.16(+5.15%) |
Mar 22, 2023 | 23.12 | 23.12 | 22.06 | 22.53 | 87,610 | -0.49(-2.11%) |
Mar 21, 2023 | 24.00 | 24.00 | 21.34 | 23.01 | 203,975 | -0.66(-2.81%) |
Mar 20, 2023 | 23.42 | 24.38 | 22.92 | 23.68 | 62,829 | -0.16(-0.67%) |
Mar 17, 2023 | 24.30 | 25.01 | 23.19 | 23.84 | 156,942 | -0.06(-0.25%) |
Mar 16, 2023 | 22.43 | 24.12 | 20.93 | 23.90 | 150,203 | +1.67(+7.50%) |
Mar 15, 2023 | 23.42 | 23.24 | 20.05 | 22.23 | 475,260 | -1.06(-4.56%) |
Mar 14, 2023 | 24.61 | 24.61 | 23.02 | 23.29 | 70,180 | -1.28(-5.21%) |
Mar 13, 2023 | 23.31 | 26.03 | 22.97 | 24.57 | 105,257 | +1.26(+5.41%) |
Mar 10, 2023 | 23.76 | 24.17 | 22.82 | 23.31 | 93,399 | -0.52(-2.17%) |
Mar 09, 2023 | 24.37 | 24.73 | 22.81 | 23.83 | 255,829 | -1.08(-4.34%) |
Mar 08, 2023 | 26.17 | 26.20 | 24.28 | 24.91 | 140,327 | -1.64(-6.17%) |
Mar 07, 2023 | 26.64 | 26.79 | 24.63 | 26.55 | 180,812 | -0.28(-1.04%) |
Mar 06, 2023 | 26.25 | 27.04 | 25.40 | 26.82 | 84,917 | +0.76(+2.93%) |
Mar 03, 2023 | 26.09 | 26.69 | 24.96 | 26.06 | 88,972 | +0.18(+0.69%) |
Mar 02, 2023 | 26.79 | 27.10 | 25.64 | 25.88 | 71,911 | -1.12(-4.15%) |
Mar 01, 2023 | 26.92 | 27.29 | 26.26 | 27.00 | 104,828 | +0.77(+2.95%) |
Feb 28, 2023 | 24.41 | 27.23 | 24.41 | 26.23 | 265,641 | +1.92(+7.88%) |
Feb 27, 2023 | 24.41 | 24.69 | 24.09 | 24.31 | 62,589 | +0.43(+1.79%) |
Feb 24, 2023 | 25.40 | 25.40 | 23.52 | 23.89 | 249,261 | -2.36(-9.00%) |
Feb 23, 2023 | 23.47 | 26.67 | 23.47 | 26.25 | 351,033 | +3.22(+13.96%) |
Feb 22, 2023 | 24.62 | 25.21 | 22.89 | 23.03 | 144,671 | -1.59(-6.45%) |
Feb 21, 2023 | 23.57 | 25.00 | 23.57 | 24.62 | 97,105 | +1.00(+4.24%) |
Feb 17, 2023 | 24.58 | 24.77 | 23.10 | 23.62 | 132,920 | -1.07(-4.34%) |
Feb 16, 2023 | 25.37 | 25.75 | 24.31 | 24.69 | 111,334 | -0.82(-3.23%) |
Feb 15, 2023 | 25.99 | 26.15 | 25.06 | 25.51 | 58,375 | -0.92(-3.49%) |
Feb 14, 2023 | 26.49 | 27.02 | 25.15 | 26.44 | 90,057 | -0.57(-2.10%) |
Feb 13, 2023 | 25.48 | 27.56 | 25.48 | 27.00 | 171,954 | +1.92(+7.63%) |
Feb 10, 2023 | 24.81 | 25.68 | 24.81 | 25.09 | 68,791 | -0.80(-3.10%) |
Feb 09, 2023 | 26.31 | 27.96 | 25.16 | 25.89 | 299,370 | +0.01(+0.04%) |
Feb 08, 2023 | 25.71 | 25.91 | 23.88 | 25.88 | 151,092 | +0.44(+1.72%) |
Feb 07, 2023 | 24.23 | 25.49 | 24.09 | 25.44 | 281,486 | +2.48(+10.80%) |
Feb 06, 2023 | 24.64 | 25.21 | 22.62 | 22.96 | 327,211 | -1.88(-7.55%) |
Feb 03, 2023 | 24.82 | 26.16 | 24.82 | 24.84 | 93,198 | -1.59(-6.01%) |
Feb 02, 2023 | 25.41 | 26.49 | 24.61 | 26.43 | 251,925 | +1.02(+4.02%) |