Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.02 | 19.18 | 18.41 | 18.57 | 495,711 | -0.57(-2.98%) |
Apr 27, 2023 | 18.95 | 19.16 | 18.84 | 19.14 | 442,101 | +0.29(+1.54%) |
Apr 26, 2023 | 19.15 | 19.30 | 18.80 | 18.85 | 736,565 | +0.13(+0.69%) |
Apr 25, 2023 | 19.20 | 19.20 | 18.65 | 18.72 | 471,208 | -0.64(-3.31%) |
Apr 24, 2023 | 20.49 | 20.49 | 19.19 | 19.36 | 406,113 | -1.00(-4.91%) |
Apr 21, 2023 | 20.28 | 20.60 | 20.20 | 20.36 | 361,555 | +0.09(+0.44%) |
Apr 20, 2023 | 20.80 | 20.81 | 20.19 | 20.27 | 318,027 | -0.71(-3.38%) |
Apr 19, 2023 | 21.00 | 21.34 | 20.80 | 20.98 | 406,978 | -0.32(-1.50%) |
Apr 18, 2023 | 20.81 | 21.35 | 20.81 | 21.30 | 413,609 | +0.70(+3.40%) |
Apr 17, 2023 | 20.79 | 21.06 | 20.54 | 20.60 | 656,713 | -0.23(-1.10%) |
Apr 14, 2023 | 20.80 | 21.23 | 20.62 | 20.83 | 305,780 | -0.23(-1.09%) |
Apr 13, 2023 | 20.72 | 21.39 | 20.72 | 21.06 | 381,366 | +0.50(+2.43%) |
Apr 12, 2023 | 20.97 | 21.11 | 20.46 | 20.56 | 674,695 | -0.08(-0.39%) |
Apr 11, 2023 | 20.81 | 20.81 | 20.35 | 20.64 | 478,189 | -0.12(-0.58%) |
Apr 10, 2023 | 20.44 | 20.84 | 20.20 | 20.76 | 530,956 | +0.01(+0.05%) |
Apr 06, 2023 | 20.14 | 20.84 | 19.84 | 20.75 | 771,071 | +0.60(+2.98%) |
Apr 05, 2023 | 19.73 | 20.18 | 19.25 | 20.15 | 996,880 | +0.29(+1.46%) |
Apr 04, 2023 | 19.45 | 20.00 | 19.30 | 19.86 | 645,808 | +0.47(+2.42%) |
Apr 03, 2023 | 19.52 | 19.58 | 19.01 | 19.39 | 694,938 | -0.31(-1.57%) |
Mar 31, 2023 | 19.14 | 19.87 | 19.10 | 19.70 | 351,016 | +0.63(+3.30%) |
Mar 30, 2023 | 19.39 | 19.53 | 18.98 | 19.07 | 454,488 | -0.07(-0.37%) |
Mar 29, 2023 | 18.89 | 19.28 | 18.64 | 19.14 | 472,168 | +0.41(+2.19%) |
Mar 28, 2023 | 18.87 | 19.13 | 18.52 | 18.73 | 626,287 | -0.32(-1.68%) |
Mar 27, 2023 | 18.97 | 19.22 | 18.67 | 19.05 | 593,834 | +0.16(+0.85%) |
Mar 24, 2023 | 18.98 | 19.37 | 18.41 | 18.89 | 430,487 | -0.26(-1.36%) |
Mar 23, 2023 | 19.20 | 19.37 | 18.82 | 19.15 | 513,006 | +0.54(+2.90%) |
Mar 22, 2023 | 19.15 | 19.31 | 18.60 | 18.61 | 634,644 | -0.64(-3.32%) |
Mar 21, 2023 | 18.62 | 19.36 | 18.53 | 19.25 | 649,444 | +0.92(+5.02%) |
Mar 20, 2023 | 18.57 | 18.57 | 17.91 | 18.33 | 658,591 | -0.01(-0.05%) |
Mar 17, 2023 | 18.94 | 18.94 | 18.31 | 18.34 | 868,057 | -0.34(-1.82%) |
Mar 16, 2023 | 18.69 | 18.85 | 18.13 | 18.68 | 969,334 | -0.12(-0.64%) |
Mar 15, 2023 | 18.16 | 18.81 | 18.03 | 18.80 | 653,652 | +0.32(+1.73%) |
Mar 14, 2023 | 18.17 | 18.70 | 18.14 | 18.48 | 743,386 | +0.38(+2.10%) |
Mar 13, 2023 | 18.18 | 18.56 | 17.86 | 18.10 | 1,529,541 | -0.48(-2.58%) |
Mar 10, 2023 | 19.64 | 19.70 | 18.45 | 18.58 | 1,346,593 | -1.14(-5.78%) |
Mar 09, 2023 | 20.99 | 21.39 | 19.65 | 19.72 | 846,163 | -1.35(-6.41%) |
Mar 08, 2023 | 21.84 | 21.84 | 20.95 | 21.07 | 901,381 | -0.75(-3.44%) |
Mar 07, 2023 | 22.45 | 22.51 | 21.82 | 21.82 | 394,591 | -0.45(-2.02%) |
Mar 06, 2023 | 22.78 | 22.90 | 22.26 | 22.27 | 929,297 | -0.46(-2.02%) |
Mar 03, 2023 | 22.70 | 23.22 | 22.50 | 22.73 | 1,095,001 | +0.15(+0.66%) |
Mar 02, 2023 | 23.00 | 23.04 | 22.34 | 22.58 | 791,727 | -0.45(-1.95%) |
Mar 01, 2023 | 22.87 | 23.30 | 22.70 | 23.03 | 1,274,293 | +0.03(+0.13%) |
Feb 28, 2023 | 22.98 | 23.22 | 22.87 | 23.00 | 628,369 | -0.01(-0.04%) |
Feb 27, 2023 | 22.91 | 23.45 | 22.60 | 23.01 | 662,561 | +0.24(+1.05%) |
Feb 24, 2023 | 22.98 | 23.06 | 22.39 | 22.77 | 671,708 | -0.80(-3.39%) |
Feb 23, 2023 | 23.45 | 23.57 | 23.00 | 23.57 | 426,645 | +0.56(+2.43%) |
Feb 22, 2023 | 22.78 | 23.26 | 22.73 | 23.01 | 633,993 | +0.41(+1.81%) |
Feb 21, 2023 | 22.68 | 23.01 | 22.22 | 22.60 | 986,988 | -0.45(-1.95%) |
Feb 17, 2023 | 23.38 | 23.45 | 22.95 | 23.05 | 524,496 | -0.55(-2.33%) |
Feb 16, 2023 | 23.30 | 23.96 | 22.81 | 23.60 | 518,955 | +0.06(+0.25%) |
Feb 15, 2023 | 24.00 | 24.27 | 23.34 | 23.54 | 780,668 | -0.66(-2.73%) |
Feb 14, 2023 | 23.54 | 24.27 | 23.27 | 24.20 | 411,313 | +0.61(+2.59%) |
Feb 13, 2023 | 23.95 | 24.28 | 23.32 | 23.59 | 665,226 | -0.56(-2.32%) |
Feb 10, 2023 | 23.33 | 24.72 | 22.68 | 24.15 | 1,618,095 | +0.57(+2.42%) |
Feb 09, 2023 | 22.40 | 23.66 | 22.40 | 23.58 | 2,953,786 | -0.42(-1.75%) |
Feb 08, 2023 | 24.49 | 24.86 | 23.83 | 24.00 | 1,240,436 | -0.56(-2.28%) |
Feb 07, 2023 | 24.97 | 24.97 | 23.93 | 24.56 | 2,504,324 | -0.65(-2.58%) |
Feb 06, 2023 | 26.23 | 27.20 | 24.86 | 25.21 | 1,146,106 | -1.43(-5.37%) |
Feb 03, 2023 | 26.68 | 27.92 | 26.43 | 26.64 | 1,205,297 | -0.94(-3.41%) |
Feb 02, 2023 | 26.91 | 27.96 | 26.79 | 27.58 | 990,091 | +1.29(+4.91%) |