Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.19 | 21.92 | 20.65 | 21.30 | 218,515 | +0.25(+1.19%) |
Apr 27, 2023 | 20.80 | 21.59 | 20.29 | 21.05 | 140,234 | +0.27(+1.30%) |
Apr 26, 2023 | 20.25 | 21.14 | 19.80 | 20.78 | 252,400 | +0.29(+1.42%) |
Apr 25, 2023 | 23.91 | 24.02 | 20.19 | 20.49 | 522,753 | -3.37(-14.12%) |
Apr 24, 2023 | 22.57 | 26.24 | 22.16 | 23.86 | 993,181 | +2.18(+10.08%) |
Apr 21, 2023 | 21.30 | 21.79 | 19.82 | 21.68 | 482,338 | +0.39(+1.81%) |
Apr 20, 2023 | 22.54 | 22.54 | 20.58 | 21.29 | 417,464 | -0.56(-2.56%) |
Apr 19, 2023 | 22.00 | 22.30 | 20.18 | 21.85 | 440,974 | +0.07(+0.32%) |
Apr 18, 2023 | 21.60 | 22.25 | 20.46 | 21.78 | 179,150 | +0.58(+2.74%) |
Apr 17, 2023 | 19.10 | 21.88 | 18.43 | 21.20 | 709,526 | +2.16(+11.34%) |
Apr 14, 2023 | 19.50 | 20.00 | 17.82 | 19.04 | 607,532 | -0.36(-1.86%) |
Apr 13, 2023 | 19.86 | 20.36 | 19.10 | 19.40 | 499,496 | -0.36(-1.82%) |
Apr 12, 2023 | 20.50 | 22.00 | 19.62 | 19.76 | 256,202 | -1.20(-5.73%) |
Apr 11, 2023 | 20.70 | 22.35 | 20.19 | 20.96 | 227,507 | +0.50(+2.44%) |
Apr 10, 2023 | 21.50 | 21.50 | 19.90 | 20.46 | 122,516 | -0.62(-2.94%) |
Apr 06, 2023 | 20.15 | 21.60 | 19.62 | 21.08 | 81,979 | +0.77(+3.79%) |
Apr 05, 2023 | 18.68 | 20.71 | 18.51 | 20.31 | 90,241 | +1.30(+6.84%) |
Apr 04, 2023 | 20.65 | 21.02 | 18.68 | 19.01 | 412,776 | -1.61(-7.81%) |
Apr 03, 2023 | 21.48 | 21.99 | 20.52 | 20.62 | 174,970 | -0.77(-3.60%) |
Mar 31, 2023 | 21.60 | 22.39 | 21.13 | 21.39 | 427,859 | -0.46(-2.11%) |
Mar 30, 2023 | 22.07 | 22.47 | 21.33 | 21.85 | 160,661 | -0.15(-0.68%) |
Mar 29, 2023 | 22.69 | 23.05 | 21.23 | 22.00 | 301,040 | -0.78(-3.42%) |
Mar 28, 2023 | 23.44 | 23.44 | 21.88 | 22.78 | 137,855 | -0.39(-1.68%) |
Mar 27, 2023 | 21.64 | 23.26 | 21.05 | 23.17 | 181,698 | +2.15(+10.23%) |
Mar 24, 2023 | 22.13 | 22.18 | 20.14 | 21.02 | 210,234 | -1.11(-5.02%) |
Mar 23, 2023 | 22.00 | 23.98 | 21.34 | 22.13 | 281,723 | +0.88(+4.14%) |
Mar 22, 2023 | 22.82 | 22.82 | 20.80 | 21.25 | 128,831 | -0.76(-3.45%) |
Mar 21, 2023 | 21.30 | 22.75 | 20.37 | 22.01 | 466,520 | +0.69(+3.24%) |
Mar 20, 2023 | 22.20 | 22.25 | 18.12 | 21.32 | 1,245,387 | -1.82(-7.87%) |
Mar 17, 2023 | 21.69 | 24.77 | 21.63 | 23.14 | 414,965 | +0.89(+4.00%) |
Mar 16, 2023 | 19.97 | 23.56 | 19.90 | 22.25 | 213,698 | +1.94(+9.55%) |
Mar 15, 2023 | 19.85 | 21.27 | 19.35 | 20.31 | 184,278 | +0.51(+2.58%) |
Mar 14, 2023 | 22.22 | 23.49 | 19.80 | 19.80 | 127,017 | -2.38(-10.73%) |
Mar 13, 2023 | 20.73 | 23.76 | 18.81 | 22.18 | 270,173 | +0.84(+3.94%) |
Mar 10, 2023 | 22.31 | 23.76 | 19.77 | 21.34 | 281,128 | -0.85(-3.83%) |
Mar 09, 2023 | 24.87 | 25.32 | 21.85 | 22.19 | 306,937 | -1.51(-6.37%) |
Mar 08, 2023 | 23.00 | 25.32 | 22.51 | 23.70 | 203,230 | +0.83(+3.63%) |
Mar 07, 2023 | 22.35 | 22.97 | 21.92 | 22.87 | 314,391 | +0.67(+3.02%) |
Mar 06, 2023 | 22.41 | 23.03 | 21.70 | 22.20 | 119,252 | +0.19(+0.86%) |
Mar 03, 2023 | 22.51 | 22.81 | 21.23 | 22.01 | 200,151 | +0.46(+2.13%) |
Mar 02, 2023 | 19.99 | 22.00 | 19.60 | 21.55 | 543,228 | +1.55(+7.75%) |
Mar 01, 2023 | 19.51 | 20.62 | 19.51 | 20.00 | 647,751 | +0.81(+4.22%) |
Feb 28, 2023 | 18.25 | 19.92 | 18.25 | 19.19 | 210,513 | +0.49(+2.62%) |
Feb 27, 2023 | 17.96 | 18.78 | 17.80 | 18.70 | 26,275 | +0.70(+3.89%) |
Feb 24, 2023 | 17.49 | 18.67 | 17.32 | 18.00 | 73,644 | +0.18(+1.01%) |
Feb 23, 2023 | 18.85 | 18.85 | 17.05 | 17.82 | 65,728 | -0.71(-3.83%) |
Feb 22, 2023 | 18.12 | 18.90 | 18.00 | 18.53 | 136,773 | +0.35(+1.93%) |
Feb 21, 2023 | 18.16 | 18.35 | 17.59 | 18.18 | 94,457 | +0.23(+1.28%) |
Feb 17, 2023 | 18.00 | 18.39 | 16.90 | 17.95 | 297,242 | -0.06(-0.33%) |
Feb 16, 2023 | 16.92 | 18.71 | 16.05 | 18.01 | 422,322 | +1.22(+7.27%) |
Feb 15, 2023 | 17.63 | 18.50 | 15.64 | 16.79 | 187,951 | -0.84(-4.76%) |
Feb 14, 2023 | 16.69 | 18.17 | 16.01 | 17.63 | 129,583 | +1.33(+8.16%) |
Feb 13, 2023 | 15.00 | 16.50 | 14.51 | 16.30 | 80,615 | +1.52(+10.28%) |
Feb 10, 2023 | 13.71 | 14.99 | 13.62 | 14.78 | 101,987 | +0.69(+4.90%) |
Feb 09, 2023 | 15.19 | 15.19 | 13.78 | 14.09 | 55,105 | -0.61(-4.15%) |
Feb 08, 2023 | 14.00 | 16.00 | 13.15 | 14.70 | 43,553 | +0.70(+5.00%) |
Feb 07, 2023 | 12.61 | 14.55 | 12.45 | 14.00 | 70,915 | +1.43(+11.38%) |
Feb 06, 2023 | 12.24 | 12.57 | 11.94 | 12.57 | 174,697 | +0.52(+4.32%) |
Feb 03, 2023 | 11.97 | 12.25 | 11.70 | 12.05 | 84,615 | +0.00(+0.00%) |
Feb 02, 2023 | 12.25 | 12.46 | 11.78 | 12.05 | 89,193 | -0.16(-1.31%) |