Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.55 | 32.02 | 30.20 | 30.20 | 67,248 | -1.68(-5.27%) |
Apr 27, 2023 | 30.98 | 32.54 | 30.66 | 31.88 | 36,490 | +1.18(+3.84%) |
Apr 26, 2023 | 30.37 | 30.83 | 29.18 | 30.70 | 16,447 | +0.55(+1.82%) |
Apr 25, 2023 | 29.66 | 31.39 | 29.44 | 30.15 | 21,309 | +0.28(+0.94%) |
Apr 24, 2023 | 30.28 | 30.77 | 28.56 | 29.87 | 27,209 | -0.17(-0.57%) |
Apr 21, 2023 | 28.19 | 30.35 | 27.90 | 30.04 | 21,006 | +1.90(+6.75%) |
Apr 20, 2023 | 27.57 | 28.14 | 26.75 | 28.14 | 29,893 | +0.57(+2.07%) |
Apr 19, 2023 | 27.35 | 28.47 | 26.98 | 27.57 | 27,022 | +0.11(+0.40%) |
Apr 18, 2023 | 25.76 | 27.55 | 25.73 | 27.46 | 17,434 | +1.65(+6.39%) |
Apr 17, 2023 | 25.52 | 25.95 | 25.02 | 25.81 | 11,995 | +0.16(+0.62%) |
Apr 14, 2023 | 25.74 | 26.16 | 24.88 | 25.65 | 36,733 | -0.42(-1.61%) |
Apr 13, 2023 | 24.65 | 26.84 | 24.50 | 26.07 | 32,204 | +1.55(+6.32%) |
Apr 12, 2023 | 24.06 | 24.76 | 24.06 | 24.52 | 34,767 | +0.10(+0.41%) |
Apr 11, 2023 | 23.18 | 24.42 | 23.18 | 24.42 | 24,324 | +0.98(+4.18%) |
Apr 10, 2023 | 23.12 | 24.04 | 23.04 | 23.44 | 12,462 | +0.30(+1.30%) |
Apr 06, 2023 | 23.14 | 0 | +0.50(+2.21%) | |||
Apr 05, 2023 | 22.63 | 22.88 | 22.13 | 22.64 | 16,203 | -0.27(-1.18%) |
Apr 04, 2023 | 23.65 | 23.65 | 21.62 | 22.91 | 42,596 | -1.19(-4.94%) |
Apr 03, 2023 | 25.85 | 26.50 | 23.96 | 24.10 | 30,370 | -2.20(-8.37%) |
Mar 31, 2023 | 25.93 | 26.30 | 25.06 | 26.30 | 40,067 | +0.97(+3.83%) |
Mar 30, 2023 | 26.68 | 26.68 | 24.50 | 25.33 | 31,162 | -1.06(-4.02%) |
Mar 29, 2023 | 28.46 | 29.16 | 25.83 | 26.39 | 74,007 | -2.06(-7.24%) |
Mar 28, 2023 | 31.72 | 31.72 | 28.27 | 28.45 | 62,003 | -3.41(-10.70%) |
Mar 27, 2023 | 34.09 | 34.12 | 31.70 | 31.86 | 96,564 | -2.01(-5.93%) |
Mar 24, 2023 | 33.44 | 35.09 | 33.44 | 33.87 | 54,445 | +0.53(+1.59%) |
Mar 23, 2023 | 32.38 | 33.43 | 32.37 | 33.34 | 30,351 | +1.46(+4.58%) |
Mar 22, 2023 | 32.47 | 32.98 | 31.76 | 31.88 | 38,721 | +0.16(+0.50%) |
Mar 21, 2023 | 31.28 | 32.09 | 31.12 | 31.72 | 15,331 | +1.17(+3.83%) |
Mar 20, 2023 | 31.26 | 31.26 | 30.39 | 30.55 | 48,101 | -0.88(-2.80%) |
Mar 17, 2023 | 32.69 | 32.69 | 31.43 | 31.43 | 34,897 | -1.28(-3.91%) |
Mar 16, 2023 | 32.90 | 34.36 | 32.63 | 32.71 | 77,677 | -0.43(-1.30%) |
Mar 15, 2023 | 30.50 | 33.25 | 30.50 | 33.14 | 90,938 | +2.22(+7.18%) |
Mar 14, 2023 | 32.21 | 32.21 | 30.52 | 30.92 | 100,389 | -0.59(-1.87%) |
Mar 13, 2023 | 29.96 | 32.21 | 29.89 | 31.51 | 30,156 | +0.31(+0.99%) |
Mar 10, 2023 | 31.00 | 31.68 | 30.79 | 31.20 | 54,694 | -0.85(-2.65%) |
Mar 09, 2023 | 32.60 | 32.60 | 31.34 | 32.05 | 75,691 | -0.44(-1.35%) |
Mar 08, 2023 | 30.84 | 32.56 | 30.79 | 32.49 | 64,377 | +1.40(+4.50%) |
Mar 07, 2023 | 31.50 | 31.54 | 30.44 | 31.09 | 46,525 | -0.30(-0.96%) |
Mar 06, 2023 | 32.50 | 33.13 | 31.25 | 31.39 | 84,116 | -0.84(-2.61%) |
Mar 03, 2023 | 30.01 | 32.72 | 29.89 | 32.23 | 97,036 | +2.57(+8.66%) |
Mar 02, 2023 | 29.19 | 30.18 | 28.50 | 29.66 | 110,502 | +0.21(+0.71%) |
Mar 01, 2023 | 31.25 | 32.63 | 29.41 | 29.45 | 45,893 | -2.10(-6.66%) |
Feb 28, 2023 | 31.17 | 32.47 | 31.10 | 31.55 | 30,301 | -0.15(-0.47%) |
Feb 27, 2023 | 33.41 | 33.41 | 31.43 | 31.70 | 28,884 | -1.37(-4.14%) |
Feb 24, 2023 | 34.09 | 34.13 | 32.25 | 33.07 | 37,782 | -0.79(-2.33%) |
Feb 23, 2023 | 35.43 | 36.22 | 33.86 | 33.86 | 74,640 | -0.78(-2.25%) |
Feb 22, 2023 | 40.08 | 40.25 | 34.59 | 34.64 | 81,495 | -5.34(-13.36%) |
Feb 21, 2023 | 40.44 | 40.71 | 39.19 | 39.98 | 43,409 | -0.83(-2.03%) |
Feb 17, 2023 | 40.81 | 0 | -4.06(-9.05%) | |||
Feb 16, 2023 | 47.46 | 47.93 | 44.63 | 44.87 | 52,481 | -3.38(-7.01%) |
Feb 15, 2023 | 44.89 | 48.46 | 44.89 | 48.25 | 34,765 | +3.05(+6.75%) |
Feb 14, 2023 | 44.64 | 46.05 | 44.07 | 45.20 | 26,355 | +0.04(+0.09%) |
Feb 13, 2023 | 45.08 | 46.48 | 44.40 | 45.16 | 47,373 | +0.52(+1.16%) |
Feb 10, 2023 | 44.27 | 44.74 | 42.29 | 44.64 | 72,425 | +0.57(+1.29%) |
Feb 09, 2023 | 46.39 | 47.32 | 44.07 | 44.07 | 14,763 | -1.16(-2.56%) |
Feb 08, 2023 | 44.44 | 45.50 | 44.01 | 45.23 | 19,404 | +0.10(+0.22%) |
Feb 07, 2023 | 45.44 | 46.16 | 44.29 | 45.13 | 53,076 | -0.93(-2.02%) |
Feb 06, 2023 | 48.30 | 49.56 | 45.90 | 46.06 | 52,337 | -2.71(-5.56%) |
Feb 03, 2023 | 45.23 | 49.04 | 45.23 | 48.77 | 83,864 | +2.90(+6.32%) |
Feb 02, 2023 | 44.59 | 47.86 | 44.59 | 45.87 | 61,554 | +1.34(+3.01%) |