Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.63 | 20.09 | 19.39 | 19.76 | 66,847 | +0.10(+0.51%) |
Apr 27, 2023 | 19.99 | 20.10 | 19.23 | 19.66 | 243,327 | -0.33(-1.65%) |
Apr 26, 2023 | 19.94 | 20.32 | 19.63 | 19.99 | 189,021 | +0.04(+0.20%) |
Apr 25, 2023 | 19.91 | 20.64 | 19.43 | 19.95 | 270,184 | -0.24(-1.19%) |
Apr 24, 2023 | 19.83 | 20.31 | 19.51 | 20.19 | 374,910 | +0.19(+0.95%) |
Apr 21, 2023 | 19.93 | 20.11 | 19.29 | 20.00 | 68,677 | +0.37(+1.88%) |
Apr 20, 2023 | 19.49 | 20.00 | 19.30 | 19.63 | 204,768 | +0.04(+0.20%) |
Apr 19, 2023 | 19.22 | 19.83 | 19.14 | 19.59 | 112,644 | +0.03(+0.15%) |
Apr 18, 2023 | 20.41 | 21.04 | 19.41 | 19.56 | 115,348 | -0.74(-3.65%) |
Apr 17, 2023 | 18.95 | 20.54 | 18.95 | 20.30 | 274,207 | +1.35(+7.12%) |
Apr 14, 2023 | 20.78 | 20.78 | 18.84 | 18.95 | 170,183 | -1.45(-7.11%) |
Apr 13, 2023 | 20.14 | 21.04 | 20.00 | 20.40 | 812,935 | +0.36(+1.80%) |
Apr 12, 2023 | 21.55 | 21.55 | 19.95 | 20.04 | 629,681 | -1.39(-6.49%) |
Apr 11, 2023 | 21.14 | 22.00 | 21.05 | 21.43 | 81,132 | +0.22(+1.04%) |
Apr 10, 2023 | 22.22 | 22.57 | 20.53 | 21.21 | 210,560 | -1.01(-4.55%) |
Apr 06, 2023 | 21.15 | 22.55 | 21.09 | 22.22 | 199,822 | +0.99(+4.66%) |
Apr 05, 2023 | 21.07 | 21.57 | 20.80 | 21.23 | 276,268 | +0.20(+0.95%) |
Apr 04, 2023 | 21.71 | 21.95 | 20.52 | 21.03 | 529,824 | -0.54(-2.50%) |
Apr 03, 2023 | 21.28 | 22.02 | 20.90 | 21.57 | 284,583 | +0.30(+1.41%) |
Mar 31, 2023 | 21.87 | 22.12 | 21.00 | 21.27 | 135,418 | -0.50(-2.30%) |
Mar 30, 2023 | 23.09 | 23.16 | 21.77 | 21.77 | 330,978 | -1.43(-6.16%) |
Mar 29, 2023 | 22.84 | 23.54 | 22.30 | 23.20 | 2,158,362 | +0.80(+3.57%) |
Mar 28, 2023 | 21.35 | 22.59 | 20.78 | 22.40 | 520,014 | +2.23(+11.06%) |
Mar 27, 2023 | 20.60 | 21.10 | 20.13 | 20.17 | 141,820 | -0.38(-1.85%) |
Mar 24, 2023 | 20.26 | 21.00 | 19.94 | 20.55 | 401,934 | +0.20(+0.98%) |
Mar 23, 2023 | 20.77 | 21.08 | 20.23 | 20.35 | 130,233 | -0.37(-1.79%) |
Mar 22, 2023 | 21.12 | 21.30 | 20.50 | 20.72 | 331,016 | -0.31(-1.47%) |
Mar 21, 2023 | 21.40 | 21.71 | 20.86 | 21.03 | 117,519 | -0.27(-1.27%) |
Mar 20, 2023 | 21.64 | 21.66 | 20.77 | 21.30 | 198,643 | -0.42(-1.93%) |
Mar 17, 2023 | 21.27 | 22.19 | 20.70 | 21.72 | 801,005 | +0.44(+2.07%) |
Mar 16, 2023 | 21.47 | 21.92 | 20.45 | 21.28 | 321,154 | -0.21(-0.98%) |
Mar 15, 2023 | 21.46 | 21.78 | 20.24 | 21.49 | 99,212 | -0.17(-0.78%) |
Mar 14, 2023 | 21.38 | 21.94 | 21.11 | 21.66 | 299,447 | +0.48(+2.27%) |
Mar 13, 2023 | 19.89 | 21.32 | 19.89 | 21.18 | 897,020 | +1.16(+5.79%) |
Mar 10, 2023 | 20.57 | 20.61 | 19.51 | 20.02 | 649,443 | -0.55(-2.67%) |
Mar 09, 2023 | 21.12 | 21.24 | 20.29 | 20.57 | 145,751 | -0.53(-2.51%) |
Mar 08, 2023 | 21.58 | 21.65 | 21.00 | 21.10 | 170,637 | -0.48(-2.22%) |
Mar 07, 2023 | 21.62 | 22.21 | 21.37 | 21.58 | 187,140 | -0.04(-0.19%) |
Mar 06, 2023 | 22.00 | 22.11 | 21.02 | 21.62 | 235,740 | -0.31(-1.41%) |
Mar 03, 2023 | 22.95 | 23.19 | 21.57 | 21.93 | 242,116 | -0.92(-4.03%) |
Mar 02, 2023 | 22.56 | 23.16 | 22.13 | 22.85 | 193,714 | +0.09(+0.40%) |
Mar 01, 2023 | 22.64 | 23.12 | 22.26 | 22.76 | 265,446 | +0.03(+0.13%) |
Feb 28, 2023 | 23.50 | 23.55 | 22.64 | 22.73 | 391,479 | -0.47(-2.03%) |
Feb 27, 2023 | 22.71 | 23.58 | 22.10 | 23.20 | 321,736 | +0.76(+3.39%) |
Feb 24, 2023 | 23.20 | 23.98 | 22.35 | 22.44 | 212,920 | -0.96(-4.10%) |
Feb 23, 2023 | 24.03 | 24.69 | 23.26 | 23.40 | 256,656 | -0.55(-2.30%) |
Feb 22, 2023 | 24.05 | 25.00 | 23.86 | 23.95 | 391,999 | -0.19(-0.79%) |
Feb 21, 2023 | 24.64 | 25.16 | 23.68 | 24.14 | 293,145 | -0.72(-2.90%) |
Feb 17, 2023 | 23.96 | 24.96 | 23.80 | 24.86 | 259,911 | +0.44(+1.80%) |
Feb 16, 2023 | 24.50 | 25.18 | 24.00 | 24.42 | 613,572 | -0.23(-0.93%) |
Feb 15, 2023 | 24.75 | 25.75 | 23.69 | 24.65 | 1,038,064 | -0.26(-1.04%) |
Feb 14, 2023 | 25.70 | 28.22 | 24.47 | 24.91 | 1,558,047 | -1.13(-4.34%) |
Feb 13, 2023 | 27.61 | 28.47 | 25.54 | 26.04 | 651,470 | -1.59(-5.75%) |
Feb 10, 2023 | 28.50 | 28.79 | 27.24 | 27.63 | 163,917 | -0.87(-3.05%) |
Feb 09, 2023 | 28.65 | 29.31 | 27.92 | 28.50 | 151,033 | +0.00(+0.00%) |
Feb 08, 2023 | 29.01 | 29.50 | 28.10 | 28.50 | 142,888 | -0.37(-1.28%) |
Feb 07, 2023 | 28.40 | 29.17 | 27.88 | 28.87 | 178,667 | +0.57(+2.01%) |
Feb 06, 2023 | 27.23 | 28.90 | 26.95 | 28.30 | 273,110 | +0.86(+3.13%) |
Feb 03, 2023 | 28.40 | 28.42 | 26.96 | 27.44 | 365,222 | -1.01(-3.55%) |
Feb 02, 2023 | 29.49 | 29.95 | 27.75 | 28.45 | 235,142 | -0.49(-1.69%) |