Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.79 | 23.05 | 22.76 | 22.91 | 492,086 | +0.61(+2.71%) |
Apr 27, 2023 | 22.14 | 22.32 | 22.06 | 22.31 | 473,914 | +0.42(+1.90%) |
Apr 26, 2023 | 22.06 | 22.07 | 21.85 | 21.89 | 416,693 | -0.02(-0.09%) |
Apr 25, 2023 | 21.87 | 22.12 | 21.84 | 21.91 | 505,513 | -0.11(-0.52%) |
Apr 24, 2023 | 22.22 | 22.31 | 21.95 | 22.02 | 775,497 | +0.41(+1.88%) |
Apr 21, 2023 | 21.45 | 21.63 | 21.39 | 21.62 | 947,264 | +0.99(+4.82%) |
Apr 20, 2023 | 20.42 | 20.77 | 20.40 | 20.62 | 844,975 | -0.55(-2.59%) |
Apr 19, 2023 | 21.16 | 21.30 | 20.97 | 21.17 | 605,980 | -0.03(-0.13%) |
Apr 18, 2023 | 21.32 | 21.39 | 21.14 | 21.20 | 421,255 | -0.21(-0.97%) |
Apr 17, 2023 | 21.60 | 21.63 | 21.35 | 21.41 | 749,865 | -0.60(-2.71%) |
Apr 14, 2023 | 22.27 | 22.31 | 21.84 | 22.00 | 1,369,585 | +0.61(+2.87%) |
Apr 13, 2023 | 21.09 | 21.40 | 21.09 | 21.39 | 839,577 | +0.72(+3.48%) |
Apr 12, 2023 | 21.38 | 21.40 | 20.65 | 20.67 | 3,619,208 | -0.45(-2.15%) |
Apr 11, 2023 | 21.00 | 21.28 | 20.99 | 21.12 | 694,431 | +0.05(+0.22%) |
Apr 10, 2023 | 21.03 | 21.09 | 20.83 | 21.08 | 371,983 | +0.05(+0.22%) |
Apr 06, 2023 | 20.92 | 21.04 | 20.84 | 21.03 | 607,798 | +0.51(+2.49%) |
Apr 05, 2023 | 20.37 | 20.56 | 20.36 | 20.52 | 516,910 | +0.22(+1.07%) |
Apr 04, 2023 | 20.07 | 20.31 | 20.07 | 20.30 | 481,982 | -0.08(-0.37%) |
Apr 03, 2023 | 20.36 | 20.52 | 20.28 | 20.38 | 602,010 | +0.26(+1.32%) |
Mar 31, 2023 | 20.30 | 20.33 | 20.02 | 20.11 | 597,890 | +0.15(+0.76%) |
Mar 30, 2023 | 19.90 | 20.03 | 19.88 | 19.96 | 331,967 | +0.44(+2.23%) |
Mar 29, 2023 | 19.66 | 19.73 | 19.46 | 19.52 | 417,803 | -0.02(-0.10%) |
Mar 28, 2023 | 19.35 | 19.60 | 19.33 | 19.54 | 385,047 | -0.10(-0.53%) |
Mar 27, 2023 | 19.49 | 19.69 | 19.49 | 19.65 | 381,375 | +0.67(+3.54%) |
Mar 24, 2023 | 18.78 | 18.99 | 18.67 | 18.98 | 544,043 | -0.22(-1.13%) |
Mar 23, 2023 | 19.35 | 19.56 | 19.05 | 19.19 | 814,156 | +0.18(+0.95%) |
Mar 22, 2023 | 19.21 | 19.36 | 19.01 | 19.01 | 913,910 | +0.04(+0.20%) |
Mar 21, 2023 | 18.85 | 19.01 | 18.74 | 18.98 | 1,325,635 | +0.59(+3.19%) |
Mar 20, 2023 | 18.52 | 18.55 | 18.31 | 18.39 | 2,110,619 | +0.00(+0.00%) |
Mar 17, 2023 | 18.33 | 18.60 | 17.98 | 18.39 | 2,694,851 | +0.11(+0.62%) |
Mar 16, 2023 | 18.31 | 18.47 | 18.21 | 18.28 | 3,699,728 | -0.25(-1.33%) |
Mar 15, 2023 | 18.15 | 18.56 | 18.13 | 18.52 | 882,968 | -0.36(-1.90%) |
Mar 14, 2023 | 18.85 | 18.92 | 18.67 | 18.88 | 1,087,068 | +0.14(+0.76%) |
Mar 13, 2023 | 18.76 | 18.96 | 18.69 | 18.74 | 1,299,862 | +0.26(+1.38%) |
Mar 10, 2023 | 18.51 | 18.71 | 18.35 | 18.48 | 905,351 | +0.58(+3.22%) |
Mar 09, 2023 | 18.11 | 18.22 | 17.86 | 17.91 | 940,193 | -0.20(-1.10%) |
Mar 08, 2023 | 17.95 | 18.11 | 17.87 | 18.11 | 576,783 | +0.10(+0.58%) |
Mar 07, 2023 | 18.30 | 18.33 | 17.91 | 18.00 | 1,258,595 | -0.75(-3.99%) |
Mar 06, 2023 | 18.96 | 19.03 | 18.70 | 18.75 | 710,228 | +0.23(+1.23%) |
Mar 03, 2023 | 18.21 | 18.54 | 18.18 | 18.52 | 592,607 | +0.61(+3.38%) |
Mar 02, 2023 | 17.87 | 17.98 | 17.82 | 17.92 | 641,044 | +0.07(+0.37%) |
Mar 01, 2023 | 18.09 | 18.15 | 17.82 | 17.85 | 948,169 | -0.75(-4.02%) |
Feb 28, 2023 | 18.78 | 18.78 | 18.40 | 18.60 | 1,499,845 | -0.38(-1.99%) |
Feb 27, 2023 | 19.02 | 19.16 | 18.86 | 18.98 | 844,579 | +0.08(+0.40%) |
Feb 24, 2023 | 18.86 | 18.90 | 18.62 | 18.90 | 1,204,220 | +0.10(+0.55%) |
Feb 23, 2023 | 19.24 | 19.26 | 18.54 | 18.80 | 1,992,362 | -0.88(-4.47%) |
Feb 22, 2023 | 20.46 | 20.68 | 19.48 | 19.68 | 2,968,417 | +0.12(+0.63%) |
Feb 21, 2023 | 19.00 | 19.75 | 18.25 | 19.55 | 3,870,359 | +0.65(+3.45%) |
Feb 17, 2023 | 18.80 | 18.94 | 18.78 | 18.90 | 898,868 | +0.12(+0.66%) |
Feb 16, 2023 | 18.66 | 18.97 | 18.63 | 18.78 | 533,418 | +0.01(+0.05%) |
Feb 15, 2023 | 18.51 | 18.80 | 18.46 | 18.77 | 562,896 | -0.19(-1.00%) |
Feb 14, 2023 | 18.91 | 19.09 | 18.80 | 18.96 | 539,619 | +0.12(+0.65%) |
Feb 13, 2023 | 18.55 | 18.83 | 18.51 | 18.83 | 698,164 | +0.44(+2.37%) |
Feb 10, 2023 | 18.38 | 18.55 | 18.25 | 18.40 | 867,824 | +0.38(+2.10%) |
Feb 09, 2023 | 18.61 | 18.64 | 17.90 | 18.02 | 2,243,344 | -0.61(-3.25%) |
Feb 08, 2023 | 18.72 | 18.87 | 18.55 | 18.63 | 920,482 | +0.32(+1.76%) |
Feb 07, 2023 | 18.11 | 18.35 | 18.02 | 18.30 | 1,049,212 | +0.26(+1.42%) |
Feb 06, 2023 | 18.30 | 18.33 | 18.01 | 18.05 | 1,405,363 | +0.09(+0.53%) |
Feb 03, 2023 | 18.08 | 18.26 | 17.94 | 17.95 | 824,077 | -0.26(-1.40%) |
Feb 02, 2023 | 18.41 | 18.50 | 18.16 | 18.21 | 1,326,327 | +0.29(+1.64%) |