Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.12 | 18.40 | 17.70 | 18.06 | 897,921 | -0.04(-0.22%) |
Apr 27, 2023 | 17.98 | 18.56 | 17.79 | 18.10 | 1,018,108 | +0.41(+2.32%) |
Apr 26, 2023 | 18.99 | 19.05 | 17.46 | 17.69 | 977,005 | -1.40(-7.33%) |
Apr 25, 2023 | 19.83 | 19.83 | 19.01 | 19.09 | 982,496 | -1.16(-5.73%) |
Apr 24, 2023 | 20.05 | 20.38 | 19.50 | 20.25 | 434,709 | +0.12(+0.60%) |
Apr 21, 2023 | 20.38 | 20.47 | 19.77 | 20.13 | 581,103 | -0.36(-1.76%) |
Apr 20, 2023 | 19.56 | 20.52 | 19.38 | 20.49 | 1,096,982 | +0.31(+1.54%) |
Apr 19, 2023 | 20.41 | 20.62 | 19.87 | 20.18 | 433,922 | -0.61(-2.93%) |
Apr 18, 2023 | 21.10 | 21.49 | 20.48 | 20.79 | 747,139 | -0.10(-0.48%) |
Apr 17, 2023 | 20.91 | 21.41 | 20.54 | 20.89 | 725,348 | -0.46(-2.15%) |
Apr 14, 2023 | 21.85 | 22.21 | 20.92 | 21.35 | 1,031,750 | -0.43(-1.97%) |
Apr 13, 2023 | 21.59 | 22.25 | 21.39 | 21.78 | 866,254 | +0.64(+3.03%) |
Apr 12, 2023 | 21.68 | 22.34 | 20.96 | 21.14 | 1,387,535 | +0.09(+0.43%) |
Apr 11, 2023 | 20.06 | 21.10 | 19.62 | 21.05 | 1,492,054 | +1.24(+6.26%) |
Apr 10, 2023 | 19.94 | 20.19 | 19.09 | 19.81 | 945,383 | -0.36(-1.78%) |
Apr 06, 2023 | 19.61 | 20.44 | 19.11 | 20.17 | 1,844,679 | +0.98(+5.11%) |
Apr 05, 2023 | 20.77 | 20.99 | 18.19 | 19.19 | 1,963,591 | -0.68(-3.42%) |
Apr 04, 2023 | 19.53 | 20.12 | 18.68 | 19.87 | 1,536,841 | +0.66(+3.44%) |
Apr 03, 2023 | 20.11 | 20.54 | 18.56 | 19.21 | 1,861,729 | -1.04(-5.14%) |
Mar 31, 2023 | 19.38 | 21.57 | 19.34 | 20.25 | 2,856,773 | +1.61(+8.64%) |
Mar 30, 2023 | 17.95 | 19.60 | 17.70 | 18.64 | 3,170,005 | +2.39(+14.71%) |
Mar 29, 2023 | 16.03 | 16.53 | 15.33 | 16.25 | 1,041,803 | +0.41(+2.59%) |
Mar 28, 2023 | 15.98 | 16.23 | 15.73 | 15.84 | 427,644 | -0.14(-0.88%) |
Mar 27, 2023 | 16.38 | 16.38 | 15.55 | 15.98 | 595,399 | -0.17(-1.05%) |
Mar 24, 2023 | 16.01 | 16.18 | 15.35 | 16.15 | 573,854 | +0.08(+0.50%) |
Mar 23, 2023 | 16.88 | 17.44 | 15.60 | 16.07 | 1,023,723 | -0.49(-2.96%) |
Mar 22, 2023 | 17.30 | 17.61 | 16.54 | 16.56 | 917,689 | -0.74(-4.28%) |
Mar 21, 2023 | 16.10 | 17.59 | 16.02 | 17.30 | 1,427,761 | +1.74(+11.18%) |
Mar 20, 2023 | 15.40 | 16.08 | 15.15 | 15.56 | 1,034,893 | +0.30(+1.97%) |
Mar 17, 2023 | 16.11 | 16.12 | 14.70 | 15.26 | 2,330,417 | -1.07(-6.55%) |
Mar 16, 2023 | 16.21 | 16.79 | 15.94 | 16.33 | 1,111,762 | -0.17(-1.03%) |
Mar 15, 2023 | 16.82 | 17.16 | 16.20 | 16.50 | 1,502,588 | -0.75(-4.35%) |
Mar 14, 2023 | 18.98 | 19.30 | 17.01 | 17.25 | 1,168,491 | -0.88(-4.85%) |
Mar 13, 2023 | 17.60 | 18.76 | 17.00 | 18.13 | 1,149,634 | +0.05(+0.28%) |
Mar 10, 2023 | 19.22 | 19.40 | 17.65 | 18.08 | 1,225,234 | -1.47(-7.52%) |
Mar 09, 2023 | 20.49 | 21.12 | 19.47 | 19.55 | 723,223 | -0.81(-3.98%) |
Mar 08, 2023 | 20.56 | 20.60 | 19.67 | 20.36 | 440,090 | -0.18(-0.88%) |
Mar 07, 2023 | 20.66 | 21.15 | 19.91 | 20.54 | 602,474 | -0.20(-0.96%) |
Mar 06, 2023 | 20.74 | 21.61 | 20.57 | 20.74 | 846,483 | +0.15(+0.73%) |
Mar 03, 2023 | 19.21 | 20.97 | 18.50 | 20.59 | 1,091,993 | +1.39(+7.24%) |
Mar 02, 2023 | 19.07 | 19.39 | 18.42 | 19.20 | 760,678 | -0.20(-1.03%) |
Mar 01, 2023 | 19.20 | 19.49 | 18.73 | 19.40 | 854,349 | +0.73(+3.91%) |
Feb 28, 2023 | 19.02 | 19.18 | 18.50 | 18.67 | 554,253 | -0.48(-2.51%) |
Feb 27, 2023 | 19.07 | 19.31 | 18.39 | 19.15 | 755,631 | +0.41(+2.19%) |
Feb 24, 2023 | 18.58 | 19.01 | 18.37 | 18.74 | 680,842 | -0.64(-3.30%) |
Feb 23, 2023 | 19.74 | 19.95 | 18.96 | 19.38 | 664,090 | +0.22(+1.15%) |
Feb 22, 2023 | 18.67 | 19.25 | 18.44 | 19.16 | 727,317 | +0.47(+2.51%) |
Feb 21, 2023 | 20.00 | 20.75 | 18.64 | 18.69 | 1,475,331 | -1.68(-8.25%) |
Feb 17, 2023 | 21.00 | 21.10 | 20.05 | 20.37 | 1,292,141 | -1.01(-4.72%) |
Feb 16, 2023 | 22.48 | 22.61 | 21.28 | 21.38 | 931,387 | -1.87(-8.04%) |
Feb 15, 2023 | 22.26 | 23.80 | 21.79 | 23.25 | 1,099,001 | +1.03(+4.64%) |
Feb 14, 2023 | 21.57 | 22.36 | 20.05 | 22.22 | 1,795,214 | +0.39(+1.79%) |
Feb 13, 2023 | 22.13 | 23.48 | 21.40 | 21.83 | 1,320,669 | -0.13(-0.59%) |
Feb 10, 2023 | 23.41 | 23.65 | 21.51 | 21.96 | 1,620,659 | -2.30(-9.48%) |
Feb 09, 2023 | 24.80 | 26.78 | 23.11 | 24.26 | 3,740,078 | +2.16(+9.77%) |
Feb 08, 2023 | 22.41 | 23.65 | 22.05 | 22.10 | 1,431,987 | -0.22(-0.99%) |
Feb 07, 2023 | 21.97 | 22.50 | 21.36 | 22.32 | 980,505 | +0.37(+1.69%) |
Feb 06, 2023 | 21.24 | 22.09 | 20.81 | 21.95 | 1,084,038 | +0.26(+1.20%) |
Feb 03, 2023 | 21.95 | 22.94 | 21.19 | 21.69 | 1,903,894 | -0.89(-3.94%) |
Feb 02, 2023 | 24.90 | 25.49 | 22.09 | 22.58 | 2,011,557 | -1.80(-7.38%) |