Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.80 | 20.14 | 19.80 | 20.11 | 112,138 | +0.22(+1.12%) |
Apr 27, 2023 | 20.01 | 20.08 | 19.59 | 19.89 | 111,300 | -0.02(-0.09%) |
Apr 26, 2023 | 19.91 | 20.20 | 19.80 | 19.91 | 116,677 | -0.09(-0.47%) |
Apr 25, 2023 | 19.98 | 20.17 | 19.94 | 20.00 | 77,739 | -0.14(-0.69%) |
Apr 24, 2023 | 20.39 | 20.39 | 20.06 | 20.14 | 95,933 | -0.36(-1.77%) |
Apr 21, 2023 | 20.57 | 20.71 | 20.27 | 20.50 | 65,615 | +0.03(+0.14%) |
Apr 20, 2023 | 20.57 | 20.81 | 20.33 | 20.47 | 86,490 | -0.24(-1.17%) |
Apr 19, 2023 | 20.64 | 20.73 | 20.48 | 20.72 | 75,134 | +0.01(+0.04%) |
Apr 18, 2023 | 20.95 | 20.99 | 20.68 | 20.71 | 76,596 | -0.48(-2.28%) |
Apr 17, 2023 | 21.31 | 21.40 | 21.09 | 21.19 | 56,402 | -0.02(-0.09%) |
Apr 14, 2023 | 21.54 | 21.79 | 20.85 | 21.21 | 102,023 | -0.40(-1.85%) |
Apr 13, 2023 | 21.14 | 21.74 | 21.14 | 21.61 | 59,776 | +0.69(+3.29%) |
Apr 12, 2023 | 21.44 | 21.45 | 20.92 | 20.92 | 65,011 | -0.38(-1.79%) |
Apr 11, 2023 | 21.87 | 21.87 | 21.29 | 21.30 | 55,348 | -0.63(-2.89%) |
Apr 10, 2023 | 21.67 | 22.02 | 21.67 | 21.94 | 67,874 | +0.23(+1.07%) |
Apr 06, 2023 | 21.76 | 22.00 | 21.61 | 21.70 | 104,656 | +0.09(+0.43%) |
Apr 05, 2023 | 21.21 | 21.85 | 21.21 | 21.61 | 165,372 | +0.39(+1.85%) |
Apr 04, 2023 | 21.89 | 21.97 | 21.09 | 21.22 | 105,915 | -0.70(-3.21%) |
Apr 03, 2023 | 22.42 | 22.42 | 21.84 | 21.92 | 87,870 | -0.55(-2.46%) |
Mar 31, 2023 | 22.40 | 22.82 | 22.31 | 22.47 | 104,768 | +0.32(+1.45%) |
Mar 30, 2023 | 21.98 | 22.31 | 21.98 | 22.15 | 74,059 | +0.09(+0.40%) |
Mar 29, 2023 | 22.05 | 22.45 | 21.87 | 22.06 | 103,188 | +0.17(+0.77%) |
Mar 28, 2023 | 21.64 | 22.00 | 21.64 | 21.89 | 101,031 | +0.22(+1.03%) |
Mar 27, 2023 | 21.50 | 21.82 | 21.44 | 21.67 | 44,639 | +0.11(+0.50%) |
Mar 24, 2023 | 21.15 | 21.66 | 21.15 | 21.56 | 92,019 | +0.08(+0.37%) |
Mar 23, 2023 | 21.93 | 21.94 | 21.16 | 21.48 | 100,118 | -0.62(-2.82%) |
Mar 22, 2023 | 22.02 | 22.40 | 22.02 | 22.11 | 72,650 | +0.35(+1.60%) |
Mar 21, 2023 | 21.65 | 21.81 | 21.48 | 21.76 | 44,453 | +0.35(+1.62%) |
Mar 20, 2023 | 20.54 | 21.44 | 20.42 | 21.41 | 71,662 | +0.76(+3.66%) |
Mar 17, 2023 | 21.08 | 21.21 | 20.64 | 20.66 | 173,402 | +0.10(+0.48%) |
Mar 16, 2023 | 20.48 | 20.73 | 20.29 | 20.56 | 86,979 | -0.13(-0.65%) |
Mar 15, 2023 | 20.35 | 20.83 | 20.34 | 20.69 | 50,890 | +0.00(+0.00%) |
Mar 14, 2023 | 20.39 | 20.70 | 20.32 | 20.69 | 62,224 | +0.49(+2.42%) |
Mar 13, 2023 | 20.47 | 20.66 | 20.14 | 20.20 | 84,097 | -0.46(-2.24%) |
Mar 10, 2023 | 20.92 | 21.27 | 20.66 | 20.67 | 60,318 | +0.09(+0.43%) |
Mar 09, 2023 | 21.08 | 21.08 | 20.57 | 20.58 | 68,418 | -0.86(-4.03%) |
Mar 08, 2023 | 21.23 | 21.55 | 21.14 | 21.44 | 64,300 | +0.37(+1.77%) |
Mar 07, 2023 | 21.39 | 21.39 | 21.02 | 21.07 | 41,897 | -0.51(-2.35%) |
Mar 06, 2023 | 21.67 | 21.91 | 21.40 | 21.57 | 68,078 | -0.11(-0.49%) |
Mar 03, 2023 | 21.36 | 21.81 | 21.35 | 21.68 | 64,035 | +0.37(+1.75%) |
Mar 02, 2023 | 21.07 | 21.42 | 20.99 | 21.31 | 84,900 | +0.19(+0.88%) |
Mar 01, 2023 | 20.96 | 21.22 | 20.90 | 21.12 | 70,879 | +0.25(+1.19%) |
Feb 28, 2023 | 21.22 | 21.22 | 20.72 | 20.87 | 111,611 | -0.31(-1.47%) |
Feb 27, 2023 | 21.16 | 21.22 | 20.75 | 21.18 | 70,761 | +0.06(+0.29%) |
Feb 24, 2023 | 21.42 | 21.70 | 21.07 | 21.12 | 65,761 | -0.47(-2.18%) |
Feb 23, 2023 | 21.77 | 22.09 | 21.50 | 21.59 | 43,214 | -0.24(-1.10%) |
Feb 22, 2023 | 21.52 | 22.06 | 21.48 | 21.83 | 73,194 | +0.08(+0.37%) |
Feb 21, 2023 | 21.78 | 22.04 | 21.56 | 21.75 | 82,569 | -0.20(-0.93%) |
Feb 17, 2023 | 21.62 | 21.97 | 21.60 | 21.96 | 56,154 | +0.29(+1.36%) |
Feb 16, 2023 | 21.47 | 21.89 | 21.31 | 21.66 | 49,326 | -0.02(-0.08%) |
Feb 15, 2023 | 21.77 | 21.77 | 21.22 | 21.68 | 100,218 | -0.29(-1.34%) |
Feb 14, 2023 | 22.24 | 22.24 | 21.65 | 21.97 | 62,727 | -0.28(-1.24%) |
Feb 13, 2023 | 21.39 | 22.48 | 21.39 | 22.25 | 111,277 | +0.27(+1.21%) |
Feb 10, 2023 | 22.10 | 22.49 | 21.65 | 21.98 | 277,685 | -0.24(-1.08%) |
Feb 09, 2023 | 22.72 | 22.72 | 22.13 | 22.22 | 70,448 | -0.35(-1.54%) |
Feb 08, 2023 | 22.25 | 22.76 | 22.25 | 22.57 | 57,780 | +0.24(+1.08%) |
Feb 07, 2023 | 22.45 | 22.63 | 22.18 | 22.33 | 68,600 | -0.45(-1.99%) |
Feb 06, 2023 | 23.02 | 23.34 | 22.67 | 22.78 | 69,860 | -0.77(-3.25%) |
Feb 03, 2023 | 23.79 | 24.00 | 23.53 | 23.55 | 55,250 | -0.26(-1.08%) |
Feb 02, 2023 | 23.35 | 23.93 | 23.35 | 23.81 | 47,027 | +0.67(+2.88%) |