Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.71 | 23.27 | 22.71 | 23.04 | 498,694 | +0.34(+1.52%) |
Apr 27, 2023 | 22.54 | 22.82 | 22.22 | 22.69 | 436,355 | +0.41(+1.83%) |
Apr 26, 2023 | 22.55 | 22.78 | 22.12 | 22.29 | 492,685 | -0.40(-1.76%) |
Apr 25, 2023 | 23.18 | 23.26 | 22.68 | 22.68 | 388,673 | -0.68(-2.91%) |
Apr 24, 2023 | 22.57 | 23.47 | 22.51 | 23.37 | 381,558 | +0.72(+3.17%) |
Apr 21, 2023 | 22.98 | 23.00 | 22.44 | 22.65 | 706,697 | -0.40(-1.73%) |
Apr 20, 2023 | 22.59 | 23.07 | 22.37 | 23.05 | 677,304 | +0.10(+0.43%) |
Apr 19, 2023 | 23.05 | 23.06 | 22.35 | 22.95 | 794,793 | -0.38(-1.63%) |
Apr 18, 2023 | 23.68 | 23.82 | 23.12 | 23.33 | 709,371 | -0.40(-1.68%) |
Apr 17, 2023 | 23.89 | 23.92 | 23.48 | 23.73 | 611,663 | -0.03(-0.11%) |
Apr 14, 2023 | 24.18 | 24.30 | 23.50 | 23.76 | 527,038 | -0.33(-1.36%) |
Apr 13, 2023 | 23.81 | 24.10 | 23.68 | 24.08 | 555,232 | +0.29(+1.22%) |
Apr 12, 2023 | 24.18 | 24.25 | 23.66 | 23.79 | 752,005 | -0.26(-1.09%) |
Apr 11, 2023 | 23.37 | 24.06 | 23.27 | 24.05 | 1,423,803 | +0.87(+3.76%) |
Apr 10, 2023 | 23.59 | 23.65 | 22.80 | 23.18 | 1,433,713 | +1.17(+5.32%) |
Apr 06, 2023 | 22.14 | 22.23 | 21.85 | 22.01 | 633,589 | -0.09(-0.41%) |
Apr 05, 2023 | 22.18 | 22.38 | 21.74 | 22.10 | 607,561 | +0.10(+0.45%) |
Apr 04, 2023 | 22.19 | 22.64 | 21.70 | 22.00 | 816,276 | -0.01(-0.04%) |
Apr 03, 2023 | 21.67 | 22.43 | 21.57 | 22.01 | 1,720,939 | +1.51(+7.35%) |
Mar 31, 2023 | 20.43 | 20.75 | 20.33 | 20.51 | 802,001 | +0.11(+0.53%) |
Mar 30, 2023 | 20.19 | 20.40 | 19.97 | 20.40 | 690,237 | +0.53(+2.65%) |
Mar 29, 2023 | 20.20 | 20.23 | 19.73 | 19.87 | 720,538 | -0.13(-0.64%) |
Mar 28, 2023 | 19.65 | 20.05 | 19.52 | 20.00 | 494,572 | +0.21(+1.05%) |
Mar 27, 2023 | 19.25 | 19.86 | 19.11 | 19.79 | 655,861 | +0.54(+2.78%) |
Mar 24, 2023 | 18.94 | 19.29 | 18.61 | 19.25 | 587,579 | +0.09(+0.47%) |
Mar 23, 2023 | 19.54 | 19.78 | 18.92 | 19.16 | 580,240 | -0.17(-0.89%) |
Mar 22, 2023 | 20.05 | 20.25 | 19.29 | 19.34 | 694,742 | -0.69(-3.44%) |
Mar 21, 2023 | 19.52 | 20.08 | 19.50 | 20.03 | 1,204,442 | +0.93(+4.90%) |
Mar 20, 2023 | 18.35 | 19.55 | 18.30 | 19.09 | 1,925,665 | +0.81(+4.42%) |
Mar 17, 2023 | 18.37 | 18.85 | 17.98 | 18.28 | 3,835,469 | -0.24(-1.27%) |
Mar 16, 2023 | 17.62 | 18.54 | 17.52 | 18.52 | 2,068,266 | +0.86(+4.88%) |
Mar 15, 2023 | 18.58 | 19.10 | 17.39 | 17.66 | 3,023,875 | -1.58(-8.23%) |
Mar 14, 2023 | 19.68 | 20.13 | 18.94 | 19.24 | 1,298,359 | -0.18(-0.95%) |
Mar 13, 2023 | 19.59 | 20.04 | 19.40 | 19.43 | 1,225,212 | -0.77(-3.79%) |
Mar 10, 2023 | 21.33 | 21.34 | 20.11 | 20.19 | 1,577,883 | -1.25(-5.83%) |
Mar 09, 2023 | 21.13 | 21.87 | 20.99 | 21.44 | 1,500,669 | +0.40(+1.88%) |
Mar 08, 2023 | 21.18 | 21.34 | 20.88 | 21.05 | 1,331,224 | -0.28(-1.32%) |
Mar 07, 2023 | 21.57 | 21.78 | 21.33 | 21.33 | 729,159 | -0.35(-1.62%) |
Mar 06, 2023 | 21.76 | 22.09 | 21.56 | 21.68 | 1,082,852 | -0.33(-1.52%) |
Mar 03, 2023 | 21.28 | 22.24 | 21.21 | 22.02 | 911,067 | +0.62(+2.88%) |
Mar 02, 2023 | 21.16 | 21.52 | 20.95 | 21.40 | 645,647 | +0.10(+0.45%) |
Mar 01, 2023 | 20.62 | 21.70 | 20.56 | 21.30 | 930,880 | +0.61(+2.93%) |
Feb 28, 2023 | 20.99 | 20.99 | 20.61 | 20.69 | 647,633 | -0.06(-0.30%) |
Feb 27, 2023 | 20.82 | 21.29 | 20.69 | 20.76 | 929,308 | +0.05(+0.26%) |
Feb 24, 2023 | 20.52 | 20.71 | 20.10 | 20.70 | 635,758 | -0.02(-0.08%) |
Feb 23, 2023 | 20.81 | 21.25 | 20.44 | 20.72 | 845,807 | +0.36(+1.77%) |
Feb 22, 2023 | 21.08 | 21.15 | 19.89 | 20.36 | 1,038,349 | -0.49(-2.36%) |
Feb 21, 2023 | 21.55 | 21.80 | 20.85 | 20.85 | 904,623 | -0.81(-3.74%) |
Feb 17, 2023 | 22.45 | 22.56 | 21.56 | 21.66 | 980,497 | -0.99(-4.39%) |
Feb 16, 2023 | 22.89 | 23.17 | 22.66 | 22.66 | 492,401 | -0.32(-1.38%) |
Feb 15, 2023 | 23.24 | 23.40 | 22.30 | 22.97 | 933,125 | -0.63(-2.68%) |
Feb 14, 2023 | 23.37 | 23.74 | 23.12 | 23.61 | 500,911 | +0.06(+0.26%) |
Feb 13, 2023 | 23.27 | 23.58 | 23.15 | 23.55 | 298,564 | -0.04(-0.19%) |
Feb 10, 2023 | 22.84 | 23.66 | 22.79 | 23.59 | 500,738 | +1.08(+4.81%) |
Feb 09, 2023 | 23.50 | 23.55 | 22.42 | 22.51 | 708,864 | -0.85(-3.62%) |
Feb 08, 2023 | 23.71 | 24.05 | 22.96 | 23.35 | 731,608 | -0.56(-2.36%) |
Feb 07, 2023 | 22.85 | 23.93 | 22.68 | 23.92 | 743,589 | +0.99(+4.34%) |
Feb 06, 2023 | 23.10 | 23.20 | 22.54 | 22.92 | 574,951 | -0.19(-0.84%) |
Feb 03, 2023 | 23.12 | 23.53 | 22.78 | 23.12 | 681,205 | +0.02(+0.08%) |
Feb 02, 2023 | 23.59 | 23.81 | 22.60 | 23.10 | 578,205 | -0.61(-2.56%) |