Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.71 | 20.50 | 19.71 | 20.50 | 10,853 | +0.88(+4.50%) |
Apr 27, 2023 | 19.03 | 19.86 | 19.03 | 19.62 | 10,568 | +0.39(+2.04%) |
Apr 26, 2023 | 18.83 | 19.40 | 18.58 | 19.23 | 12,463 | +0.39(+2.08%) |
Apr 25, 2023 | 19.81 | 19.87 | 18.15 | 18.83 | 20,871 | -1.17(-5.84%) |
Apr 24, 2023 | 20.65 | 21.09 | 19.86 | 20.00 | 7,938 | -0.86(-4.14%) |
Apr 21, 2023 | 21.14 | 21.44 | 20.49 | 20.86 | 10,919 | -0.29(-1.39%) |
Apr 20, 2023 | 21.15 | 21.53 | 20.98 | 21.16 | 10,273 | -0.25(-1.15%) |
Apr 19, 2023 | 21.39 | 21.73 | 21.15 | 21.40 | 7,035 | +0.01(+0.05%) |
Apr 18, 2023 | 21.92 | 22.14 | 19.76 | 21.39 | 13,779 | -0.52(-2.37%) |
Apr 17, 2023 | 22.15 | 22.27 | 21.87 | 21.91 | 16,496 | -0.07(-0.31%) |
Apr 14, 2023 | 21.90 | 22.61 | 21.51 | 21.98 | 19,600 | -0.08(-0.36%) |
Apr 13, 2023 | 21.70 | 22.06 | 21.59 | 22.06 | 9,103 | +0.43(+2.00%) |
Apr 12, 2023 | 21.11 | 21.97 | 20.84 | 21.63 | 20,338 | +0.54(+2.56%) |
Apr 11, 2023 | 20.11 | 21.83 | 19.86 | 21.09 | 34,030 | +0.92(+4.57%) |
Apr 10, 2023 | 20.47 | 20.60 | 19.04 | 20.17 | 25,812 | -0.49(-2.37%) |
Apr 06, 2023 | 20.97 | 21.17 | 20.59 | 20.66 | 8,886 | -0.25(-1.17%) |
Apr 05, 2023 | 21.19 | 21.25 | 20.60 | 20.90 | 11,388 | -0.34(-1.62%) |
Apr 04, 2023 | 21.05 | 21.54 | 20.84 | 21.25 | 13,101 | +0.20(+0.93%) |
Apr 03, 2023 | 21.16 | 21.58 | 20.80 | 21.05 | 19,460 | -0.11(-0.51%) |
Mar 31, 2023 | 20.96 | 21.43 | 20.71 | 21.16 | 23,379 | +0.08(+0.37%) |
Mar 30, 2023 | 19.96 | 21.09 | 19.69 | 21.08 | 29,249 | +1.25(+6.28%) |
Mar 29, 2023 | 19.90 | 20.13 | 19.77 | 19.83 | 10,734 | -0.34(-1.70%) |
Mar 28, 2023 | 20.05 | 20.34 | 19.94 | 20.18 | 7,732 | -0.04(-0.19%) |
Mar 27, 2023 | 20.47 | 20.47 | 20.10 | 20.22 | 6,778 | -0.13(-0.63%) |
Mar 24, 2023 | 20.50 | 20.54 | 19.92 | 20.34 | 18,960 | -0.16(-0.77%) |
Mar 23, 2023 | 20.99 | 21.51 | 20.21 | 20.50 | 15,716 | -0.20(-0.95%) |
Mar 22, 2023 | 21.60 | 21.86 | 20.70 | 20.70 | 6,186 | -0.88(-4.09%) |
Mar 21, 2023 | 22.21 | 23.04 | 21.24 | 21.58 | 17,825 | -0.28(-1.30%) |
Mar 20, 2023 | 21.95 | 22.52 | 21.68 | 21.86 | 11,950 | +0.30(+1.41%) |
Mar 17, 2023 | 24.33 | 24.33 | 21.56 | 21.56 | 32,143 | -0.90(-4.02%) |
Mar 16, 2023 | 21.24 | 22.46 | 21.24 | 22.46 | 21,059 | +1.28(+6.02%) |
Mar 15, 2023 | 22.81 | 22.81 | 20.60 | 21.19 | 23,070 | -1.91(-8.28%) |
Mar 14, 2023 | 23.64 | 23.64 | 23.05 | 23.10 | 15,009 | -0.05(-0.21%) |
Mar 13, 2023 | 23.54 | 24.12 | 22.63 | 23.15 | 16,801 | -0.64(-2.68%) |
Mar 10, 2023 | 24.42 | 24.42 | 23.34 | 23.79 | 51,488 | -0.52(-2.14%) |
Mar 09, 2023 | 23.43 | 24.51 | 23.43 | 24.31 | 85,312 | +0.87(+3.73%) |
Mar 08, 2023 | 22.56 | 24.00 | 22.56 | 23.43 | 52,963 | +0.92(+4.10%) |
Mar 07, 2023 | 22.27 | 22.51 | 22.07 | 22.51 | 8,515 | +0.44(+2.00%) |
Mar 06, 2023 | 22.07 | 22.49 | 21.97 | 22.07 | 5,510 | -0.38(-1.70%) |
Mar 03, 2023 | 22.27 | 22.52 | 21.67 | 22.45 | 13,474 | +0.05(+0.22%) |
Mar 02, 2023 | 22.11 | 22.45 | 21.33 | 22.40 | 4,246 | +0.11(+0.48%) |
Mar 01, 2023 | 22.17 | 22.47 | 21.86 | 22.30 | 5,674 | -0.05(-0.22%) |
Feb 28, 2023 | 22.01 | 22.43 | 21.89 | 22.34 | 7,277 | +0.05(+0.22%) |
Feb 27, 2023 | 22.24 | 22.30 | 21.30 | 22.30 | 5,791 | +0.70(+3.26%) |
Feb 24, 2023 | 22.05 | 22.30 | 21.32 | 21.59 | 9,515 | -0.81(-3.62%) |
Feb 23, 2023 | 21.60 | 22.40 | 21.52 | 22.40 | 9,125 | +0.87(+4.04%) |
Feb 22, 2023 | 21.48 | 21.97 | 21.48 | 21.53 | 7,610 | +0.55(+2.61%) |
Feb 21, 2023 | 21.23 | 21.52 | 20.94 | 20.98 | 16,501 | -0.64(-2.94%) |
Feb 17, 2023 | 21.52 | 21.63 | 21.03 | 21.62 | 5,100 | +0.39(+1.84%) |
Feb 16, 2023 | 21.26 | 22.12 | 20.83 | 21.23 | 16,415 | -0.08(-0.37%) |
Feb 15, 2023 | 21.62 | 22.01 | 21.31 | 21.31 | 14,513 | -0.10(-0.46%) |
Feb 14, 2023 | 21.94 | 21.94 | 21.40 | 21.40 | 8,598 | -0.82(-3.70%) |
Feb 13, 2023 | 22.46 | 22.46 | 21.80 | 22.23 | 7,004 | +0.11(+0.49%) |
Feb 10, 2023 | 22.20 | 22.50 | 22.04 | 22.12 | 5,335 | +0.04(+0.18%) |
Feb 09, 2023 | 21.56 | 22.44 | 21.34 | 22.08 | 8,087 | +0.56(+2.59%) |
Feb 08, 2023 | 22.51 | 22.51 | 20.58 | 21.52 | 16,702 | -0.84(-3.76%) |
Feb 07, 2023 | 20.98 | 22.51 | 20.98 | 22.36 | 16,773 | +0.62(+2.83%) |
Feb 06, 2023 | 21.74 | 21.75 | 20.75 | 21.75 | 11,623 | +0.20(+0.91%) |
Feb 03, 2023 | 21.38 | 21.72 | 21.38 | 21.55 | 8,125 | +0.13(+0.59%) |
Feb 02, 2023 | 21.15 | 21.51 | 20.58 | 21.42 | 12,880 | +0.48(+2.29%) |