Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.60 | 24.04 | 22.31 | 23.22 | 599,075 | +0.55(+2.43%) |
Apr 27, 2023 | 21.92 | 22.80 | 21.67 | 22.67 | 657,720 | +1.08(+5.00%) |
Apr 26, 2023 | 21.96 | 22.17 | 21.45 | 21.59 | 373,562 | -0.31(-1.42%) |
Apr 25, 2023 | 22.57 | 22.68 | 21.69 | 21.90 | 578,278 | -0.93(-4.07%) |
Apr 24, 2023 | 23.25 | 23.47 | 22.52 | 22.83 | 536,105 | -0.67(-2.85%) |
Apr 21, 2023 | 23.32 | 23.59 | 23.16 | 23.50 | 332,404 | +0.13(+0.56%) |
Apr 20, 2023 | 24.00 | 24.00 | 23.14 | 23.37 | 414,224 | -0.78(-3.23%) |
Apr 19, 2023 | 24.37 | 24.48 | 23.96 | 24.15 | 297,645 | -0.41(-1.65%) |
Apr 18, 2023 | 24.60 | 24.69 | 24.17 | 24.55 | 278,876 | -0.14(-0.55%) |
Apr 17, 2023 | 23.40 | 24.71 | 23.27 | 24.69 | 622,158 | +1.37(+5.87%) |
Apr 14, 2023 | 23.53 | 23.53 | 22.83 | 23.32 | 513,171 | -0.30(-1.27%) |
Apr 13, 2023 | 23.20 | 23.89 | 22.96 | 23.62 | 544,620 | +0.72(+3.14%) |
Apr 12, 2023 | 23.51 | 23.84 | 22.85 | 22.90 | 433,164 | -0.50(-2.14%) |
Apr 11, 2023 | 23.10 | 23.82 | 23.05 | 23.40 | 571,101 | +0.29(+1.25%) |
Apr 10, 2023 | 23.88 | 23.93 | 22.42 | 23.11 | 949,012 | -0.86(-3.59%) |
Apr 06, 2023 | 23.93 | 24.18 | 23.41 | 23.97 | 426,240 | +0.13(+0.55%) |
Apr 05, 2023 | 23.88 | 24.08 | 23.31 | 23.84 | 410,894 | -0.17(-0.71%) |
Apr 04, 2023 | 24.26 | 24.34 | 23.55 | 24.01 | 341,006 | -0.25(-1.03%) |
Apr 03, 2023 | 24.10 | 24.53 | 23.45 | 24.26 | 444,373 | +0.14(+0.58%) |
Mar 31, 2023 | 24.18 | 24.78 | 23.96 | 24.12 | 935,321 | +0.11(+0.46%) |
Mar 30, 2023 | 24.00 | 24.22 | 23.48 | 24.01 | 482,458 | +0.22(+0.92%) |
Mar 29, 2023 | 23.50 | 24.01 | 23.33 | 23.79 | 584,724 | +0.33(+1.41%) |
Mar 28, 2023 | 24.12 | 24.42 | 23.45 | 23.46 | 420,827 | -0.68(-2.82%) |
Mar 27, 2023 | 24.11 | 24.29 | 23.43 | 24.14 | 560,968 | -0.03(-0.12%) |
Mar 24, 2023 | 23.69 | 24.48 | 23.60 | 24.17 | 686,987 | +0.22(+0.92%) |
Mar 23, 2023 | 23.76 | 24.39 | 23.42 | 23.95 | 718,173 | +0.42(+1.78%) |
Mar 22, 2023 | 25.50 | 25.73 | 23.51 | 23.53 | 1,644,187 | -2.18(-8.48%) |
Mar 21, 2023 | 26.44 | 26.79 | 25.64 | 25.71 | 601,951 | -0.44(-1.68%) |
Mar 20, 2023 | 26.28 | 26.56 | 25.75 | 26.15 | 504,565 | -0.19(-0.72%) |
Mar 17, 2023 | 26.70 | 26.70 | 25.68 | 26.34 | 819,141 | -0.41(-1.53%) |
Mar 16, 2023 | 25.97 | 27.20 | 25.55 | 26.75 | 919,378 | +0.70(+2.69%) |
Mar 15, 2023 | 25.51 | 26.05 | 25.00 | 26.05 | 609,181 | +0.04(+0.15%) |
Mar 14, 2023 | 26.05 | 26.50 | 25.52 | 26.01 | 569,007 | +0.39(+1.52%) |
Mar 13, 2023 | 24.44 | 26.28 | 24.30 | 25.62 | 1,077,218 | +0.72(+2.89%) |
Mar 10, 2023 | 24.90 | 25.32 | 24.06 | 24.90 | 894,572 | +0.11(+0.44%) |
Mar 09, 2023 | 27.25 | 27.33 | 24.76 | 24.79 | 1,983,121 | -0.18(-0.72%) |
Mar 08, 2023 | 25.20 | 25.23 | 24.52 | 24.97 | 857,135 | -0.23(-0.91%) |
Mar 07, 2023 | 26.14 | 26.25 | 25.18 | 25.20 | 643,570 | -1.09(-4.15%) |
Mar 06, 2023 | 27.04 | 27.04 | 25.86 | 26.29 | 674,299 | -0.21(-0.79%) |
Mar 03, 2023 | 25.50 | 26.95 | 25.18 | 26.50 | 776,034 | +1.10(+4.33%) |
Mar 02, 2023 | 24.74 | 25.41 | 24.28 | 25.40 | 480,916 | +0.38(+1.52%) |
Mar 01, 2023 | 25.15 | 26.01 | 24.64 | 25.02 | 662,328 | +0.32(+1.30%) |
Feb 28, 2023 | 24.80 | 25.38 | 24.27 | 24.70 | 916,355 | -0.08(-0.32%) |
Feb 27, 2023 | 25.24 | 25.51 | 24.12 | 24.78 | 604,878 | -0.12(-0.48%) |
Feb 24, 2023 | 24.69 | 25.14 | 24.32 | 24.90 | 566,652 | -0.53(-2.08%) |
Feb 23, 2023 | 25.25 | 25.65 | 24.65 | 25.43 | 561,357 | +0.19(+0.75%) |
Feb 22, 2023 | 25.54 | 26.14 | 25.11 | 25.24 | 529,697 | +0.03(+0.12%) |
Feb 21, 2023 | 26.59 | 26.99 | 25.17 | 25.21 | 767,016 | -1.79(-6.63%) |
Feb 17, 2023 | 26.46 | 27.35 | 26.00 | 27.00 | 719,731 | +0.65(+2.47%) |
Feb 16, 2023 | 26.19 | 26.95 | 25.80 | 26.35 | 831,559 | -0.06(-0.23%) |
Feb 15, 2023 | 25.72 | 26.57 | 25.59 | 26.41 | 962,428 | +0.42(+1.62%) |
Feb 14, 2023 | 26.49 | 27.50 | 24.83 | 25.99 | 2,326,552 | -0.87(-3.24%) |
Feb 13, 2023 | 28.11 | 28.62 | 26.80 | 26.86 | 863,531 | -1.22(-4.34%) |
Feb 10, 2023 | 28.43 | 28.65 | 27.76 | 28.08 | 586,538 | -0.43(-1.51%) |
Feb 09, 2023 | 29.85 | 30.22 | 28.45 | 28.51 | 940,572 | -1.00(-3.39%) |
Feb 08, 2023 | 29.88 | 31.50 | 29.19 | 29.51 | 1,948,325 | -0.37(-1.24%) |
Feb 07, 2023 | 29.51 | 30.18 | 28.50 | 29.88 | 863,723 | +0.29(+0.98%) |
Feb 06, 2023 | 30.50 | 30.92 | 29.40 | 29.59 | 834,131 | -1.33(-4.30%) |
Feb 03, 2023 | 30.96 | 32.38 | 30.46 | 30.92 | 1,082,955 | -0.60(-1.90%) |
Feb 02, 2023 | 28.80 | 32.64 | 28.80 | 31.52 | 2,937,495 | +2.72(+9.44%) |