Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.63 | 27.43 | 26.24 | 26.28 | 804,328 | +0.28(+1.08%) |
Apr 27, 2023 | 26.32 | 26.36 | 25.48 | 26.00 | 550,984 | +0.00(+0.00%) |
Apr 26, 2023 | 26.86 | 27.11 | 25.88 | 26.00 | 414,890 | -0.37(-1.40%) |
Apr 25, 2023 | 28.68 | 28.83 | 26.26 | 26.37 | 522,069 | -2.55(-8.82%) |
Apr 24, 2023 | 28.52 | 29.00 | 28.16 | 28.92 | 509,447 | +0.71(+2.52%) |
Apr 21, 2023 | 26.94 | 28.30 | 26.72 | 28.21 | 1,499,381 | -2.16(-7.11%) |
Apr 20, 2023 | 31.65 | 31.85 | 30.26 | 30.37 | 231,114 | -1.43(-4.50%) |
Apr 19, 2023 | 32.09 | 32.26 | 31.47 | 31.80 | 206,623 | -0.59(-1.82%) |
Apr 18, 2023 | 32.78 | 32.78 | 32.16 | 32.39 | 386,683 | +0.08(+0.25%) |
Apr 17, 2023 | 31.97 | 32.49 | 31.85 | 32.31 | 308,485 | +0.45(+1.41%) |
Apr 14, 2023 | 31.98 | 32.17 | 31.35 | 31.86 | 229,817 | -0.36(-1.12%) |
Apr 13, 2023 | 31.72 | 32.69 | 31.65 | 32.22 | 246,629 | +1.24(+4.00%) |
Apr 12, 2023 | 32.53 | 32.75 | 30.98 | 30.98 | 173,738 | -1.00(-3.13%) |
Apr 11, 2023 | 31.85 | 32.14 | 30.88 | 31.98 | 338,466 | +0.07(+0.22%) |
Apr 10, 2023 | 31.42 | 31.98 | 30.66 | 31.91 | 395,483 | +0.10(+0.31%) |
Apr 06, 2023 | 31.01 | 31.91 | 30.55 | 31.81 | 233,437 | +0.56(+1.79%) |
Apr 05, 2023 | 32.66 | 32.83 | 30.91 | 31.25 | 351,708 | -1.55(-4.73%) |
Apr 04, 2023 | 32.74 | 32.92 | 32.07 | 32.80 | 292,439 | +0.31(+0.95%) |
Apr 03, 2023 | 34.32 | 34.33 | 32.49 | 32.49 | 439,282 | -2.18(-6.29%) |
Mar 31, 2023 | 33.39 | 34.70 | 33.35 | 34.67 | 428,847 | +1.42(+4.27%) |
Mar 30, 2023 | 33.50 | 33.75 | 32.90 | 33.25 | 358,278 | +0.21(+0.64%) |
Mar 29, 2023 | 32.98 | 33.41 | 32.53 | 33.04 | 240,954 | +0.60(+1.85%) |
Mar 28, 2023 | 33.06 | 33.25 | 32.12 | 32.44 | 384,417 | -0.81(-2.44%) |
Mar 27, 2023 | 33.09 | 33.41 | 32.29 | 33.25 | 374,644 | +0.50(+1.53%) |
Mar 24, 2023 | 32.82 | 33.15 | 32.31 | 32.75 | 308,040 | -0.20(-0.61%) |
Mar 23, 2023 | 32.42 | 33.59 | 32.23 | 32.95 | 451,891 | +0.98(+3.07%) |
Mar 22, 2023 | 33.33 | 33.55 | 31.93 | 31.97 | 270,638 | -1.36(-4.08%) |
Mar 21, 2023 | 32.99 | 33.81 | 32.64 | 33.33 | 325,985 | +0.82(+2.52%) |
Mar 20, 2023 | 33.28 | 33.28 | 31.90 | 32.51 | 313,996 | -0.55(-1.66%) |
Mar 17, 2023 | 33.69 | 34.34 | 32.88 | 33.06 | 477,724 | -0.62(-1.84%) |
Mar 16, 2023 | 32.35 | 34.34 | 31.83 | 33.68 | 450,149 | +1.71(+5.35%) |
Mar 15, 2023 | 32.34 | 32.34 | 31.34 | 31.97 | 516,144 | -0.78(-2.38%) |
Mar 14, 2023 | 31.98 | 33.08 | 31.98 | 32.75 | 503,133 | +1.35(+4.30%) |
Mar 13, 2023 | 29.45 | 31.79 | 29.08 | 31.40 | 443,529 | +1.38(+4.60%) |
Mar 10, 2023 | 31.64 | 31.64 | 29.63 | 30.02 | 554,073 | -1.69(-5.33%) |
Mar 09, 2023 | 33.78 | 34.16 | 31.36 | 31.71 | 397,442 | -2.06(-6.10%) |
Mar 08, 2023 | 34.38 | 34.70 | 33.50 | 33.77 | 369,804 | -0.57(-1.66%) |
Mar 07, 2023 | 34.95 | 35.39 | 34.11 | 34.34 | 438,954 | -0.43(-1.24%) |
Mar 06, 2023 | 35.17 | 35.50 | 34.65 | 34.77 | 460,918 | -0.30(-0.86%) |
Mar 03, 2023 | 34.51 | 35.50 | 34.29 | 35.07 | 454,300 | +0.83(+2.42%) |
Mar 02, 2023 | 33.38 | 34.35 | 32.57 | 34.24 | 475,144 | +0.65(+1.94%) |
Mar 01, 2023 | 32.73 | 33.62 | 32.03 | 33.59 | 521,199 | +0.91(+2.78%) |
Feb 28, 2023 | 32.63 | 33.20 | 32.36 | 32.68 | 488,623 | -0.07(-0.21%) |
Feb 27, 2023 | 33.00 | 33.60 | 32.61 | 32.75 | 555,219 | +0.15(+0.46%) |
Feb 24, 2023 | 32.72 | 32.72 | 31.37 | 32.60 | 475,828 | -0.87(-2.60%) |
Feb 23, 2023 | 34.92 | 34.92 | 32.87 | 33.47 | 604,875 | -0.17(-0.51%) |
Feb 22, 2023 | 32.00 | 33.87 | 29.20 | 33.64 | 1,299,546 | -0.29(-0.85%) |
Feb 21, 2023 | 34.13 | 34.54 | 33.56 | 33.93 | 945,765 | -1.00(-2.86%) |
Feb 17, 2023 | 34.44 | 35.55 | 33.47 | 34.93 | 754,528 | +0.99(+2.92%) |
Feb 16, 2023 | 33.15 | 34.60 | 32.53 | 33.94 | 770,349 | -0.19(-0.56%) |
Feb 15, 2023 | 32.75 | 34.54 | 32.59 | 34.13 | 336,639 | +1.18(+3.58%) |
Feb 14, 2023 | 32.07 | 33.86 | 31.58 | 32.95 | 368,578 | +0.69(+2.14%) |
Feb 13, 2023 | 32.36 | 32.55 | 31.81 | 32.26 | 294,778 | +0.30(+0.94%) |
Feb 10, 2023 | 32.79 | 33.53 | 31.58 | 31.96 | 380,736 | -1.33(-4.00%) |
Feb 09, 2023 | 34.45 | 34.81 | 33.26 | 33.29 | 332,053 | -0.62(-1.83%) |
Feb 08, 2023 | 34.18 | 34.94 | 33.87 | 33.91 | 333,862 | -0.19(-0.56%) |
Feb 07, 2023 | 32.57 | 34.25 | 31.88 | 34.10 | 366,901 | +1.59(+4.89%) |
Feb 06, 2023 | 33.07 | 33.89 | 32.37 | 32.51 | 277,337 | -1.07(-3.19%) |
Feb 03, 2023 | 33.19 | 34.60 | 32.83 | 33.58 | 332,567 | -1.07(-3.09%) |
Feb 02, 2023 | 33.89 | 35.24 | 33.89 | 34.65 | 573,612 | +1.52(+4.59%) |