Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.36 | 23.61 | 23.26 | 23.57 | 291,912 | +0.22(+0.95%) |
Apr 27, 2023 | 23.28 | 23.46 | 23.12 | 23.35 | 177,028 | +0.06(+0.25%) |
Apr 26, 2023 | 23.30 | 23.64 | 23.21 | 23.29 | 166,518 | -0.01(-0.04%) |
Apr 25, 2023 | 23.75 | 23.84 | 23.26 | 23.30 | 186,446 | -0.62(-2.57%) |
Apr 24, 2023 | 23.74 | 24.00 | 23.74 | 23.91 | 137,855 | +0.14(+0.61%) |
Apr 21, 2023 | 23.71 | 23.84 | 23.61 | 23.77 | 155,320 | +0.10(+0.41%) |
Apr 20, 2023 | 23.67 | 23.77 | 23.50 | 23.67 | 157,066 | -0.05(-0.20%) |
Apr 19, 2023 | 23.70 | 23.80 | 23.53 | 23.72 | 159,368 | +0.08(+0.32%) |
Apr 18, 2023 | 23.87 | 24.00 | 23.49 | 23.64 | 250,614 | -0.17(-0.73%) |
Apr 17, 2023 | 23.42 | 23.86 | 23.42 | 23.82 | 199,534 | +0.41(+1.77%) |
Apr 14, 2023 | 23.87 | 24.08 | 23.25 | 23.40 | 163,979 | -0.47(-1.97%) |
Apr 13, 2023 | 24.06 | 24.12 | 23.67 | 23.87 | 210,815 | -0.15(-0.64%) |
Apr 12, 2023 | 23.86 | 24.11 | 23.62 | 24.03 | 231,389 | +0.26(+1.09%) |
Apr 11, 2023 | 23.81 | 24.05 | 23.75 | 23.77 | 267,279 | +0.08(+0.32%) |
Apr 10, 2023 | 23.67 | 23.97 | 23.57 | 23.69 | 217,384 | +0.02(+0.08%) |
Apr 06, 2023 | 23.79 | 23.95 | 23.54 | 23.67 | 259,568 | -0.02(-0.08%) |
Apr 05, 2023 | 23.70 | 24.00 | 23.65 | 23.69 | 275,724 | -0.15(-0.64%) |
Apr 04, 2023 | 24.26 | 24.37 | 23.74 | 23.85 | 247,467 | -0.49(-2.01%) |
Apr 03, 2023 | 23.99 | 24.41 | 23.95 | 24.34 | 238,178 | +0.50(+2.10%) |
Mar 31, 2023 | 23.60 | 23.93 | 23.60 | 23.84 | 453,287 | +0.42(+1.81%) |
Mar 30, 2023 | 23.83 | 23.98 | 23.38 | 23.41 | 342,457 | -0.36(-1.50%) |
Mar 29, 2023 | 23.98 | 24.05 | 23.60 | 23.77 | 214,610 | -0.09(-0.36%) |
Mar 28, 2023 | 23.42 | 23.96 | 23.37 | 23.86 | 283,149 | +0.33(+1.39%) |
Mar 27, 2023 | 23.45 | 23.74 | 23.43 | 23.53 | 340,558 | +0.14(+0.62%) |
Mar 24, 2023 | 22.85 | 23.44 | 22.79 | 23.38 | 307,461 | +0.46(+2.01%) |
Mar 23, 2023 | 23.26 | 23.42 | 22.89 | 22.92 | 359,789 | -0.41(-1.77%) |
Mar 22, 2023 | 23.77 | 23.99 | 23.34 | 23.34 | 373,247 | -0.42(-1.78%) |
Mar 21, 2023 | 23.97 | 24.22 | 23.69 | 23.76 | 398,377 | +0.12(+0.49%) |
Mar 20, 2023 | 23.38 | 24.09 | 23.38 | 23.64 | 464,419 | +0.32(+1.36%) |
Mar 17, 2023 | 23.99 | 24.26 | 23.10 | 23.33 | 1,468,822 | -0.72(-3.00%) |
Mar 16, 2023 | 23.75 | 24.17 | 23.24 | 24.05 | 375,319 | +0.02(+0.10%) |
Mar 15, 2023 | 23.77 | 24.11 | 23.59 | 24.02 | 418,824 | -0.06(-0.24%) |
Mar 14, 2023 | 24.53 | 24.68 | 23.87 | 24.08 | 404,147 | -0.11(-0.47%) |
Mar 13, 2023 | 24.72 | 24.90 | 24.16 | 24.19 | 274,806 | -0.88(-3.50%) |
Mar 10, 2023 | 25.17 | 25.31 | 24.97 | 25.07 | 226,815 | -0.20(-0.79%) |
Mar 09, 2023 | 25.25 | 25.54 | 25.07 | 25.27 | 224,010 | -0.07(-0.26%) |
Mar 08, 2023 | 25.67 | 25.67 | 25.10 | 25.34 | 234,457 | -0.56(-2.17%) |
Mar 07, 2023 | 25.86 | 26.02 | 25.65 | 25.90 | 232,425 | -0.09(-0.33%) |
Mar 06, 2023 | 26.51 | 26.57 | 25.79 | 25.99 | 462,949 | -0.67(-2.50%) |
Mar 03, 2023 | 26.10 | 26.77 | 26.05 | 26.65 | 297,670 | +0.78(+3.02%) |
Mar 02, 2023 | 25.95 | 26.35 | 25.70 | 25.87 | 287,803 | -0.09(-0.33%) |
Mar 01, 2023 | 25.33 | 26.04 | 25.23 | 25.96 | 467,321 | +0.46(+1.79%) |
Feb 28, 2023 | 25.35 | 25.83 | 25.13 | 25.50 | 1,170,247 | +0.17(+0.68%) |
Feb 27, 2023 | 25.67 | 26.21 | 25.19 | 25.33 | 747,031 | -0.50(-1.92%) |
Feb 24, 2023 | 25.06 | 26.37 | 24.71 | 25.82 | 779,608 | +0.61(+2.42%) |
Feb 23, 2023 | 28.84 | 29.09 | 23.64 | 25.21 | 2,026,327 | -4.66(-15.60%) |
Feb 22, 2023 | 29.69 | 29.88 | 29.16 | 29.87 | 600,669 | -0.03(-0.10%) |
Feb 21, 2023 | 30.27 | 30.67 | 29.84 | 29.90 | 393,330 | -0.63(-2.06%) |
Feb 17, 2023 | 29.96 | 30.59 | 29.81 | 30.53 | 230,628 | +0.75(+2.53%) |
Feb 16, 2023 | 29.53 | 29.99 | 29.26 | 29.78 | 234,901 | +0.10(+0.35%) |
Feb 15, 2023 | 29.04 | 29.70 | 28.87 | 29.67 | 245,887 | +0.64(+2.20%) |
Feb 14, 2023 | 29.97 | 29.97 | 29.04 | 29.04 | 265,205 | -1.06(-3.52%) |
Feb 13, 2023 | 29.93 | 30.14 | 29.68 | 30.09 | 173,835 | +0.13(+0.45%) |
Feb 10, 2023 | 29.81 | 30.14 | 29.81 | 29.96 | 167,297 | +0.13(+0.45%) |
Feb 09, 2023 | 30.18 | 30.25 | 29.64 | 29.83 | 141,344 | -0.15(-0.51%) |
Feb 08, 2023 | 30.46 | 30.46 | 29.83 | 29.98 | 130,319 | -0.36(-1.19%) |
Feb 07, 2023 | 30.16 | 30.49 | 29.75 | 30.34 | 168,846 | +0.05(+0.16%) |
Feb 06, 2023 | 30.49 | 30.59 | 29.95 | 30.29 | 177,917 | -0.18(-0.59%) |
Feb 03, 2023 | 30.54 | 30.84 | 30.16 | 30.47 | 252,768 | -0.10(-0.31%) |
Feb 02, 2023 | 30.23 | 30.64 | 30.07 | 30.57 | 176,623 | +0.29(+0.94%) |