Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.37 | 26.04 | 24.82 | 25.23 | 25,685 | -0.23(-0.89%) |
Apr 27, 2023 | 24.62 | 25.56 | 24.62 | 25.45 | 12,696 | +0.97(+3.97%) |
Apr 26, 2023 | 23.95 | 24.53 | 23.91 | 24.48 | 17,912 | +0.29(+1.21%) |
Apr 25, 2023 | 25.03 | 25.69 | 24.00 | 24.19 | 61,254 | -1.23(-4.82%) |
Apr 24, 2023 | 25.27 | 25.53 | 25.17 | 25.41 | 19,140 | +0.07(+0.26%) |
Apr 21, 2023 | 25.57 | 25.73 | 25.23 | 25.35 | 22,781 | -0.26(-1.03%) |
Apr 20, 2023 | 25.43 | 25.75 | 24.99 | 25.61 | 14,256 | +0.39(+1.53%) |
Apr 19, 2023 | 25.06 | 25.40 | 24.77 | 25.23 | 13,914 | +0.16(+0.64%) |
Apr 18, 2023 | 25.15 | 25.30 | 24.86 | 25.07 | 15,710 | -0.15(-0.60%) |
Apr 17, 2023 | 24.71 | 25.33 | 24.69 | 25.22 | 15,094 | +0.23(+0.91%) |
Apr 14, 2023 | 24.88 | 25.11 | 24.66 | 24.99 | 17,104 | -0.02(-0.08%) |
Apr 13, 2023 | 24.62 | 25.08 | 24.58 | 25.01 | 15,023 | +0.33(+1.34%) |
Apr 12, 2023 | 25.16 | 25.16 | 24.53 | 24.68 | 10,287 | -0.10(-0.42%) |
Apr 11, 2023 | 24.58 | 24.89 | 24.47 | 24.78 | 28,856 | +0.38(+1.54%) |
Apr 10, 2023 | 23.97 | 24.55 | 23.87 | 24.41 | 23,465 | +0.14(+0.58%) |
Apr 06, 2023 | 24.11 | 24.43 | 24.01 | 24.26 | 10,084 | +0.26(+1.10%) |
Apr 05, 2023 | 24.05 | 24.32 | 23.70 | 24.00 | 29,051 | -0.08(-0.35%) |
Apr 04, 2023 | 24.54 | 24.56 | 23.86 | 24.09 | 24,871 | -0.64(-2.59%) |
Apr 03, 2023 | 25.04 | 25.04 | 24.14 | 24.73 | 44,035 | +0.13(+0.54%) |
Mar 31, 2023 | 24.09 | 24.67 | 24.09 | 24.59 | 41,603 | +0.52(+2.15%) |
Mar 30, 2023 | 24.78 | 24.79 | 23.95 | 24.08 | 13,680 | -0.55(-2.22%) |
Mar 29, 2023 | 24.39 | 24.64 | 24.16 | 24.62 | 23,281 | +0.45(+1.87%) |
Mar 28, 2023 | 24.09 | 24.47 | 24.00 | 24.17 | 22,936 | +0.14(+0.59%) |
Mar 27, 2023 | 23.96 | 24.24 | 23.80 | 24.03 | 29,837 | +0.35(+1.47%) |
Mar 24, 2023 | 23.41 | 23.78 | 23.22 | 23.68 | 24,506 | +0.07(+0.28%) |
Mar 23, 2023 | 24.91 | 25.08 | 23.11 | 23.61 | 27,259 | -1.09(-4.43%) |
Mar 22, 2023 | 25.29 | 25.46 | 24.65 | 24.71 | 28,127 | -0.59(-2.35%) |
Mar 21, 2023 | 24.23 | 25.58 | 24.23 | 25.30 | 41,379 | +1.76(+7.49%) |
Mar 20, 2023 | 23.83 | 24.27 | 22.98 | 23.54 | 52,190 | -0.21(-0.87%) |
Mar 17, 2023 | 24.68 | 24.68 | 23.71 | 23.75 | 159,768 | -1.25(-5.02%) |
Mar 16, 2023 | 24.21 | 25.49 | 23.96 | 25.00 | 41,371 | +0.25(+1.03%) |
Mar 15, 2023 | 24.37 | 25.75 | 23.77 | 24.75 | 46,867 | -0.50(-1.98%) |
Mar 14, 2023 | 26.22 | 26.22 | 24.56 | 25.24 | 71,779 | +0.04(+0.15%) |
Mar 13, 2023 | 25.69 | 26.29 | 25.08 | 25.21 | 60,231 | -1.00(-3.81%) |
Mar 10, 2023 | 27.42 | 27.46 | 25.81 | 26.21 | 51,317 | -1.41(-5.12%) |
Mar 09, 2023 | 28.76 | 28.76 | 27.56 | 27.62 | 42,705 | -1.08(-3.78%) |
Mar 08, 2023 | 28.84 | 29.14 | 28.44 | 28.70 | 40,611 | -0.11(-0.39%) |
Mar 07, 2023 | 29.42 | 29.42 | 28.39 | 28.82 | 51,270 | -0.42(-1.45%) |
Mar 06, 2023 | 30.11 | 30.11 | 28.86 | 29.24 | 89,223 | -0.77(-2.58%) |
Mar 03, 2023 | 29.61 | 30.10 | 29.34 | 30.01 | 26,861 | +0.52(+1.76%) |
Mar 02, 2023 | 29.47 | 29.62 | 28.96 | 29.50 | 32,978 | -0.25(-0.82%) |
Mar 01, 2023 | 30.14 | 30.24 | 29.66 | 29.74 | 39,532 | +0.03(+0.10%) |
Feb 28, 2023 | 30.01 | 30.55 | 29.61 | 29.71 | 81,730 | -0.18(-0.60%) |
Feb 27, 2023 | 30.16 | 30.27 | 29.83 | 29.89 | 27,138 | -0.05(-0.16%) |
Feb 24, 2023 | 29.69 | 30.10 | 29.52 | 29.94 | 19,300 | -0.22(-0.72%) |
Feb 23, 2023 | 29.92 | 30.26 | 29.57 | 30.16 | 45,125 | +0.48(+1.62%) |
Feb 22, 2023 | 30.41 | 30.41 | 29.46 | 29.68 | 47,559 | -0.57(-1.87%) |
Feb 21, 2023 | 30.87 | 31.49 | 30.13 | 30.24 | 41,836 | -1.18(-3.75%) |
Feb 17, 2023 | 31.80 | 31.87 | 31.34 | 31.42 | 69,998 | -0.28(-0.88%) |
Feb 16, 2023 | 31.62 | 32.05 | 31.39 | 31.70 | 61,561 | -0.07(-0.24%) |
Feb 15, 2023 | 31.47 | 32.00 | 31.09 | 31.77 | 60,502 | +0.27(+0.86%) |
Feb 14, 2023 | 30.83 | 31.62 | 30.74 | 31.50 | 38,099 | +0.52(+1.69%) |
Feb 13, 2023 | 30.80 | 31.05 | 30.53 | 30.98 | 85,045 | +0.30(+0.97%) |
Feb 10, 2023 | 32.14 | 32.50 | 30.44 | 30.68 | 62,762 | -1.49(-4.65%) |
Feb 09, 2023 | 35.00 | 35.82 | 31.88 | 32.18 | 227,698 | -2.19(-6.36%) |
Feb 08, 2023 | 34.38 | 34.71 | 33.84 | 34.36 | 34,104 | +0.00(+0.00%) |
Feb 07, 2023 | 33.64 | 34.51 | 33.08 | 34.36 | 34,781 | +0.23(+0.68%) |
Feb 06, 2023 | 34.93 | 34.93 | 33.85 | 34.13 | 18,355 | -1.22(-3.46%) |
Feb 03, 2023 | 34.16 | 35.82 | 33.95 | 35.35 | 33,800 | +0.76(+2.19%) |
Feb 02, 2023 | 34.59 | 34.71 | 34.09 | 34.60 | 30,170 | +0.98(+2.92%) |