Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.41 | 25.21 | 24.41 | 25.21 | 708 | +0.60(+2.43%) |
Apr 27, 2023 | 24.95 | 24.95 | 24.61 | 24.61 | 761 | -0.47(-1.88%) |
Apr 25, 2023 | 25.09 | 186 | +0.98(+4.04%) | |||
Apr 24, 2023 | 24.10 | 24.89 | 24.10 | 24.11 | 2,422 | +1.21(+5.29%) |
Apr 21, 2023 | 24.05 | 24.05 | 22.90 | 22.90 | 638 | -0.67(-2.85%) |
Apr 20, 2023 | 25.09 | 25.25 | 22.89 | 23.57 | 2,109 | +1.26(+5.65%) |
Apr 19, 2023 | 23.97 | 24.13 | 21.94 | 22.31 | 4,763 | +0.38(+1.73%) |
Apr 18, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 899 | -0.52(-2.32%) |
Apr 17, 2023 | 21.82 | 22.45 | 21.82 | 22.45 | 3,573 | -0.24(-1.06%) |
Apr 14, 2023 | 23.89 | 24.95 | 22.69 | 22.69 | 8,823 | -0.91(-3.86%) |
Apr 13, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 906 | +0.88(+3.87%) |
Apr 12, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 322 | -1.08(-4.54%) |
Apr 11, 2023 | 23.55 | 23.90 | 23.55 | 23.80 | 747 | +0.74(+3.21%) |
Apr 10, 2023 | 20.71 | 23.58 | 20.71 | 23.06 | 955 | +0.75(+3.36%) |
Apr 06, 2023 | 22.77 | 22.77 | 22.31 | 22.31 | 677 | +0.68(+3.16%) |
Apr 05, 2023 | 21.58 | 21.74 | 21.58 | 21.63 | 1,189 | -1.16(-5.10%) |
Apr 04, 2023 | 22.93 | 22.93 | 22.79 | 22.79 | 478 | +0.23(+1.02%) |
Apr 03, 2023 | 23.44 | 23.44 | 22.56 | 22.56 | 497 | -1.68(-6.91%) |
Mar 31, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 458 | -1.16(-4.59%) |
Mar 30, 2023 | 25.55 | 25.55 | 25.40 | 25.40 | 945 | +0.90(+3.67%) |
Mar 29, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 291 | +0.64(+2.68%) |
Mar 28, 2023 | 25.62 | 25.62 | 23.86 | 23.86 | 1,171 | -1.10(-4.41%) |
Mar 27, 2023 | 24.78 | 26.01 | 22.78 | 24.96 | 3,767 | -0.84(-3.26%) |
Mar 24, 2023 | 25.33 | 25.80 | 25.33 | 25.80 | 713 | -2.20(-7.86%) |
Mar 23, 2023 | 27.58 | 28.00 | 27.58 | 28.00 | 397 | +0.50(+1.82%) |
Mar 22, 2023 | 28.40 | 28.40 | 27.50 | 27.50 | 2,233 | -0.90(-3.17%) |
Mar 21, 2023 | 26.88 | 28.40 | 26.88 | 28.40 | 2,017 | +1.21(+4.44%) |
Mar 20, 2023 | 27.62 | 27.63 | 26.36 | 27.19 | 2,175 | -0.79(-2.81%) |
Mar 17, 2023 | 29.00 | 29.00 | 26.16 | 27.98 | 2,577 | +1.76(+6.70%) |
Mar 16, 2023 | 26.10 | 26.88 | 25.68 | 26.22 | 4,364 | +0.97(+3.86%) |
Mar 15, 2023 | 25.50 | 25.50 | 24.61 | 25.25 | 1,483 | -0.75(-2.90%) |
Mar 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 803 | -0.46(-1.74%) |
Mar 13, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 996 | +0.06(+0.23%) |
Mar 10, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 538 | -2.98(-10.13%) |
Mar 09, 2023 | 29.33 | 29.38 | 29.33 | 29.38 | 1,510 | +2.11(+7.76%) |
Mar 08, 2023 | 27.29 | 27.29 | 26.42 | 27.26 | 2,730 | +0.51(+1.89%) |
Mar 07, 2023 | 28.56 | 28.56 | 26.75 | 26.75 | 5,855 | -1.71(-6.02%) |
Mar 06, 2023 | 28.07 | 28.47 | 28.07 | 28.47 | 653 | +1.32(+4.86%) |
Mar 03, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 234 | +0.00(+0.00%) |
Mar 02, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 233 | -0.37(-1.34%) |
Mar 01, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 421 | +0.44(+1.62%) |
Feb 28, 2023 | 26.95 | 27.08 | 26.95 | 27.08 | 557 | -0.40(-1.46%) |
Feb 27, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 398 | +1.06(+4.01%) |
Feb 24, 2023 | 27.39 | 27.39 | 26.42 | 26.42 | 1,529 | -1.35(-4.86%) |
Feb 23, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 138 | +0.77(+2.85%) |
Feb 22, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 270 | -0.33(-1.21%) |
Feb 21, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 293 | -0.08(-0.29%) |
Feb 17, 2023 | 27.41 | 27.41 | 27.07 | 27.41 | 12,473 | +0.41(+1.52%) |
Feb 16, 2023 | 28.16 | 28.18 | 27.00 | 27.00 | 1,676 | -0.70(-2.53%) |
Feb 15, 2023 | 26.20 | 27.70 | 26.20 | 27.70 | 3,395 | -1.26(-4.35%) |
Feb 14, 2023 | 28.80 | 28.96 | 28.14 | 28.96 | 2,137 | +0.32(+1.12%) |
Feb 13, 2023 | 24.76 | 29.80 | 24.76 | 28.64 | 1,543 | +0.85(+3.06%) |
Feb 10, 2023 | 27.25 | 27.79 | 25.18 | 27.79 | 1,534 | +0.74(+2.74%) |
Feb 09, 2023 | 26.67 | 27.07 | 26.16 | 27.05 | 37,563 | +0.30(+1.12%) |
Feb 08, 2023 | 27.05 | 27.86 | 26.75 | 26.75 | 3,270 | -2.32(-8.00%) |
Feb 07, 2023 | 29.20 | 29.20 | 29.07 | 29.07 | 609 | +1.82(+6.70%) |
Feb 06, 2023 | 26.36 | 27.55 | 26.36 | 27.25 | 3,674 | +0.32(+1.19%) |
Feb 03, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 580 | -0.09(-0.33%) |