Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.80 | 20.59 | 19.80 | 20.59 | 10,803 | +0.89(+4.50%) |
Apr 27, 2023 | 19.12 | 19.95 | 19.12 | 19.71 | 10,519 | +0.39(+2.04%) |
Apr 26, 2023 | 18.92 | 19.49 | 18.67 | 19.31 | 12,406 | +0.39(+2.08%) |
Apr 25, 2023 | 19.91 | 19.96 | 18.23 | 18.92 | 20,775 | -1.17(-5.84%) |
Apr 24, 2023 | 20.74 | 21.19 | 19.95 | 20.09 | 7,902 | -0.87(-4.14%) |
Apr 21, 2023 | 21.24 | 21.54 | 20.59 | 20.96 | 10,869 | -0.30(-1.39%) |
Apr 20, 2023 | 21.25 | 21.63 | 21.07 | 21.26 | 10,226 | -0.25(-1.15%) |
Apr 19, 2023 | 21.49 | 21.83 | 21.25 | 21.50 | 7,003 | +0.01(+0.05%) |
Apr 18, 2023 | 22.02 | 22.25 | 19.86 | 21.49 | 13,716 | -0.52(-2.37%) |
Apr 17, 2023 | 22.25 | 22.37 | 21.97 | 22.01 | 16,420 | -0.07(-0.31%) |
Apr 14, 2023 | 22.00 | 22.71 | 21.61 | 22.08 | 19,509 | -0.08(-0.36%) |
Apr 13, 2023 | 21.80 | 22.16 | 21.69 | 22.16 | 9,061 | +0.43(+2.00%) |
Apr 12, 2023 | 21.21 | 22.07 | 20.94 | 21.73 | 20,244 | +0.54(+2.56%) |
Apr 11, 2023 | 20.20 | 21.93 | 19.95 | 21.19 | 33,873 | +0.93(+4.57%) |
Apr 10, 2023 | 20.57 | 20.69 | 19.13 | 20.26 | 25,694 | -0.49(-2.37%) |
Apr 06, 2023 | 21.07 | 21.27 | 20.68 | 20.75 | 8,845 | -0.25(-1.17%) |
Apr 05, 2023 | 21.28 | 21.34 | 20.69 | 21.00 | 11,336 | -0.34(-1.62%) |
Apr 04, 2023 | 21.15 | 21.64 | 20.94 | 21.34 | 13,041 | +0.20(+0.93%) |
Apr 03, 2023 | 21.26 | 21.68 | 20.90 | 21.15 | 19,370 | -0.11(-0.51%) |
Mar 31, 2023 | 21.06 | 21.53 | 20.81 | 21.26 | 23,271 | +0.08(+0.37%) |
Mar 30, 2023 | 20.05 | 21.19 | 19.78 | 21.18 | 29,114 | +1.25(+6.28%) |
Mar 29, 2023 | 19.99 | 20.22 | 19.87 | 19.92 | 10,684 | -0.34(-1.70%) |
Mar 28, 2023 | 20.14 | 20.44 | 20.03 | 20.27 | 7,697 | -0.04(-0.19%) |
Mar 27, 2023 | 20.57 | 20.57 | 20.19 | 20.31 | 6,747 | -0.13(-0.63%) |
Mar 24, 2023 | 20.59 | 20.63 | 20.01 | 20.44 | 18,873 | -0.16(-0.77%) |
Mar 23, 2023 | 21.09 | 21.61 | 20.30 | 20.59 | 15,644 | -0.20(-0.95%) |
Mar 22, 2023 | 21.70 | 21.96 | 20.79 | 20.79 | 6,157 | -0.89(-4.09%) |
Mar 21, 2023 | 22.31 | 23.15 | 21.33 | 21.68 | 17,742 | -0.29(-1.30%) |
Mar 20, 2023 | 22.05 | 22.62 | 21.78 | 21.96 | 11,895 | +0.31(+1.41%) |
Mar 17, 2023 | 24.44 | 24.44 | 21.66 | 21.66 | 31,995 | -0.91(-4.02%) |
Mar 16, 2023 | 21.33 | 22.57 | 21.33 | 22.57 | 20,962 | +1.28(+6.02%) |
Mar 15, 2023 | 22.92 | 22.92 | 20.69 | 21.28 | 22,964 | -1.92(-8.28%) |
Mar 14, 2023 | 23.75 | 23.75 | 23.16 | 23.21 | 14,940 | -0.05(-0.21%) |
Mar 13, 2023 | 23.65 | 24.23 | 22.73 | 23.26 | 16,724 | -0.64(-2.68%) |
Mar 10, 2023 | 24.54 | 24.54 | 23.45 | 23.90 | 51,251 | -0.52(-2.14%) |
Mar 09, 2023 | 23.54 | 24.62 | 23.54 | 24.42 | 84,919 | +0.88(+3.73%) |
Mar 08, 2023 | 22.66 | 24.11 | 22.66 | 23.54 | 52,719 | +0.93(+4.10%) |
Mar 07, 2023 | 22.37 | 22.61 | 22.17 | 22.61 | 8,476 | +0.44(+2.00%) |
Mar 06, 2023 | 22.17 | 22.59 | 22.07 | 22.17 | 5,485 | -0.38(-1.70%) |
Mar 03, 2023 | 22.37 | 22.62 | 21.77 | 22.56 | 13,412 | +0.05(+0.22%) |
Mar 02, 2023 | 22.21 | 22.55 | 21.43 | 22.51 | 4,226 | +0.11(+0.48%) |
Mar 01, 2023 | 22.27 | 22.58 | 21.96 | 22.40 | 5,648 | -0.05(-0.22%) |
Feb 28, 2023 | 22.11 | 22.54 | 21.99 | 22.45 | 7,243 | +0.05(+0.22%) |
Feb 27, 2023 | 22.34 | 22.40 | 21.40 | 22.40 | 5,765 | +0.71(+3.26%) |
Feb 24, 2023 | 22.15 | 22.40 | 21.42 | 21.69 | 9,471 | -0.82(-3.62%) |
Feb 23, 2023 | 21.70 | 22.51 | 21.62 | 22.51 | 9,083 | +0.87(+4.04%) |
Feb 22, 2023 | 21.58 | 22.08 | 21.58 | 21.63 | 7,575 | +0.55(+2.61%) |
Feb 21, 2023 | 21.33 | 21.62 | 21.03 | 21.08 | 16,425 | -0.64(-2.94%) |
Feb 17, 2023 | 21.62 | 21.73 | 21.13 | 21.72 | 5,077 | +0.39(+1.84%) |
Feb 16, 2023 | 21.36 | 22.22 | 20.93 | 21.33 | 16,339 | -0.08(-0.37%) |
Feb 15, 2023 | 21.72 | 22.11 | 21.41 | 21.41 | 14,446 | -0.10(-0.46%) |
Feb 14, 2023 | 22.04 | 22.04 | 21.50 | 21.50 | 8,559 | -0.83(-3.70%) |
Feb 13, 2023 | 22.57 | 22.57 | 21.90 | 22.33 | 6,971 | +0.11(+0.49%) |
Feb 10, 2023 | 22.30 | 22.60 | 22.14 | 22.22 | 5,311 | +0.04(+0.18%) |
Feb 09, 2023 | 21.66 | 22.54 | 21.44 | 22.18 | 8,050 | +0.56(+2.59%) |
Feb 08, 2023 | 22.61 | 22.61 | 20.68 | 21.62 | 16,625 | -0.85(-3.76%) |
Feb 07, 2023 | 21.08 | 22.61 | 21.08 | 22.47 | 16,696 | +0.62(+2.83%) |
Feb 06, 2023 | 21.85 | 21.85 | 20.85 | 21.85 | 11,569 | +0.20(+0.91%) |
Feb 03, 2023 | 21.47 | 21.82 | 21.47 | 21.65 | 8,088 | +0.13(+0.59%) |
Feb 02, 2023 | 21.25 | 21.61 | 20.67 | 21.52 | 12,821 | +0.48(+2.29%) |