Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.91 | 24.39 | 23.85 | 24.12 | 1,510,765 | +0.18(+0.75%) |
Apr 27, 2023 | 22.93 | 24.00 | 22.86 | 23.94 | 1,130,089 | +0.83(+3.59%) |
Apr 26, 2023 | 23.71 | 23.86 | 23.05 | 23.11 | 817,218 | -0.29(-1.24%) |
Apr 25, 2023 | 23.44 | 23.53 | 22.83 | 23.40 | 666,493 | +0.03(+0.13%) |
Apr 24, 2023 | 23.19 | 23.56 | 23.04 | 23.37 | 605,664 | +0.22(+0.95%) |
Apr 21, 2023 | 23.24 | 23.55 | 22.74 | 23.15 | 837,836 | -0.20(-0.86%) |
Apr 20, 2023 | 23.72 | 23.83 | 23.23 | 23.35 | 1,377,351 | -0.22(-0.93%) |
Apr 19, 2023 | 23.49 | 23.93 | 23.39 | 23.57 | 965,582 | -0.31(-1.30%) |
Apr 18, 2023 | 23.91 | 24.25 | 23.73 | 23.88 | 980,308 | +0.02(+0.08%) |
Apr 17, 2023 | 24.87 | 25.01 | 23.86 | 23.86 | 1,358,490 | -1.14(-4.56%) |
Apr 14, 2023 | 25.59 | 25.84 | 24.57 | 25.00 | 1,510,507 | -1.00(-3.85%) |
Apr 13, 2023 | 25.95 | 26.54 | 25.60 | 26.00 | 1,672,184 | +0.31(+1.21%) |
Apr 12, 2023 | 25.96 | 26.16 | 25.25 | 25.69 | 1,384,950 | +0.22(+0.86%) |
Apr 11, 2023 | 25.89 | 26.13 | 25.43 | 25.47 | 842,250 | -0.19(-0.74%) |
Apr 10, 2023 | 25.89 | 25.95 | 25.48 | 25.66 | 676,455 | -0.53(-2.02%) |
Apr 06, 2023 | 26.19 | 0 | +0.63(+2.46%) | |||
Apr 05, 2023 | 25.78 | 26.17 | 25.41 | 25.56 | 1,380,915 | -0.13(-0.51%) |
Apr 04, 2023 | 24.80 | 25.82 | 24.38 | 25.69 | 1,378,319 | +0.92(+3.71%) |
Apr 03, 2023 | 24.66 | 25.18 | 24.21 | 24.77 | 3,529,476 | +0.11(+0.45%) |
Mar 31, 2023 | 24.94 | 25.12 | 24.34 | 24.66 | 8,372,013 | -0.20(-0.80%) |
Mar 30, 2023 | 25.12 | 25.34 | 24.81 | 24.86 | 984,787 | -0.01(-0.04%) |
Mar 29, 2023 | 25.00 | 25.18 | 24.69 | 24.87 | 824,030 | -0.26(-1.03%) |
Mar 28, 2023 | 24.80 | 25.15 | 24.16 | 25.13 | 733,899 | +0.44(+1.78%) |
Mar 27, 2023 | 24.07 | 24.74 | 23.99 | 24.69 | 683,439 | -0.05(-0.20%) |
Mar 24, 2023 | 25.00 | 25.38 | 24.46 | 24.74 | 1,216,620 | +0.08(+0.32%) |
Mar 23, 2023 | 24.07 | 24.90 | 23.82 | 24.66 | 904,033 | +0.68(+2.84%) |
Mar 22, 2023 | 23.36 | 24.26 | 23.29 | 23.98 | 759,186 | +0.59(+2.52%) |
Mar 21, 2023 | 23.96 | 24.07 | 22.91 | 23.39 | 905,740 | -1.00(-4.10%) |
Mar 20, 2023 | 24.31 | 24.65 | 24.14 | 24.39 | 706,346 | +0.25(+1.04%) |
Mar 17, 2023 | 23.10 | 24.53 | 23.00 | 24.14 | 2,002,243 | +1.52(+6.72%) |
Mar 16, 2023 | 23.15 | 23.17 | 22.32 | 22.62 | 1,013,796 | -0.48(-2.08%) |
Mar 15, 2023 | 24.10 | 24.23 | 22.89 | 23.10 | 950,789 | -0.30(-1.28%) |
Mar 14, 2023 | 23.01 | 23.57 | 22.69 | 23.40 | 1,190,740 | +0.32(+1.39%) |
Mar 13, 2023 | 22.50 | 23.33 | 22.48 | 23.08 | 1,550,222 | +1.57(+7.30%) |
Mar 10, 2023 | 21.47 | 22.15 | 21.29 | 21.51 | 903,060 | +0.46(+2.19%) |
Mar 09, 2023 | 21.00 | 21.41 | 20.94 | 21.05 | 787,770 | +0.28(+1.35%) |
Mar 08, 2023 | 20.96 | 21.40 | 20.54 | 20.77 | 713,719 | -0.06(-0.29%) |
Mar 07, 2023 | 21.70 | 21.84 | 20.64 | 20.83 | 991,855 | -1.12(-5.10%) |
Mar 06, 2023 | 21.68 | 22.23 | 21.63 | 21.95 | 974,959 | +0.12(+0.55%) |
Mar 03, 2023 | 21.16 | 21.86 | 20.89 | 21.83 | 1,108,058 | +0.90(+4.30%) |
Mar 02, 2023 | 20.59 | 20.94 | 20.48 | 20.93 | 854,381 | +0.06(+0.29%) |
Mar 01, 2023 | 20.56 | 20.93 | 20.29 | 20.87 | 1,214,650 | +0.53(+2.61%) |
Feb 28, 2023 | 19.93 | 20.42 | 19.62 | 20.34 | 1,129,477 | +0.41(+2.06%) |
Feb 27, 2023 | 20.32 | 20.42 | 19.74 | 19.93 | 676,716 | -0.32(-1.58%) |
Feb 24, 2023 | 20.44 | 20.66 | 20.12 | 20.25 | 1,359,047 | -0.37(-1.79%) |
Feb 23, 2023 | 21.01 | 21.35 | 20.40 | 20.62 | 1,161,539 | -0.74(-3.46%) |
Feb 22, 2023 | 21.15 | 21.44 | 21.04 | 21.36 | 709,122 | +0.15(+0.71%) |
Feb 21, 2023 | 21.86 | 21.93 | 21.14 | 21.21 | 801,953 | -0.62(-2.84%) |
Feb 17, 2023 | 21.83 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 21.44 | 21.98 | 21.15 | 21.83 | 504,424 | +0.27(+1.25%) |
Feb 15, 2023 | 21.63 | 21.74 | 21.32 | 21.56 | 602,297 | -0.45(-2.04%) |
Feb 14, 2023 | 21.59 | 22.06 | 21.49 | 22.01 | 514,222 | +0.32(+1.48%) |
Feb 13, 2023 | 21.86 | 22.08 | 21.65 | 21.69 | 402,404 | -0.29(-1.32%) |
Feb 10, 2023 | 22.13 | 22.21 | 21.74 | 21.98 | 495,044 | -0.23(-1.04%) |
Feb 09, 2023 | 22.90 | 22.97 | 22.17 | 22.21 | 596,708 | -0.46(-2.03%) |
Feb 08, 2023 | 22.89 | 22.99 | 22.59 | 22.67 | 402,383 | -0.15(-0.66%) |
Feb 07, 2023 | 22.90 | 23.21 | 22.63 | 22.82 | 558,458 | -0.03(-0.13%) |
Feb 06, 2023 | 22.97 | 22.97 | 22.54 | 22.85 | 548,786 | -0.13(-0.57%) |
Feb 03, 2023 | 23.97 | 24.15 | 22.93 | 22.98 | 956,490 | -1.60(-6.51%) |
Feb 02, 2023 | 25.14 | 25.31 | 24.17 | 24.58 | 671,521 | -0.37(-1.48%) |