Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.77 | 19.79 | 19.45 | 19.71 | 823,859 | -0.25(-1.26%) |
Apr 27, 2023 | 19.59 | 19.98 | 19.51 | 19.96 | 563,522 | +0.65(+3.38%) |
Apr 26, 2023 | 19.67 | 19.84 | 19.27 | 19.31 | 1,070,435 | -0.12(-0.62%) |
Apr 25, 2023 | 19.70 | 20.04 | 19.20 | 19.43 | 1,022,629 | -0.35(-1.79%) |
Apr 24, 2023 | 19.31 | 19.85 | 19.29 | 19.78 | 831,292 | +0.44(+2.27%) |
Apr 21, 2023 | 19.69 | 19.69 | 19.21 | 19.34 | 526,287 | -0.35(-1.75%) |
Apr 20, 2023 | 19.64 | 19.93 | 19.59 | 19.69 | 614,965 | -0.06(-0.28%) |
Apr 19, 2023 | 20.66 | 20.70 | 19.42 | 19.75 | 1,390,233 | -1.03(-4.94%) |
Apr 18, 2023 | 20.74 | 20.93 | 20.60 | 20.77 | 770,452 | +0.04(+0.18%) |
Apr 17, 2023 | 20.90 | 21.03 | 20.41 | 20.74 | 791,128 | +0.03(+0.14%) |
Apr 14, 2023 | 20.76 | 20.87 | 20.51 | 20.71 | 848,615 | +0.11(+0.54%) |
Apr 13, 2023 | 20.29 | 20.76 | 20.26 | 20.60 | 721,578 | +0.41(+2.04%) |
Apr 12, 2023 | 20.32 | 20.41 | 20.05 | 20.18 | 1,011,376 | +0.10(+0.51%) |
Apr 11, 2023 | 19.83 | 20.29 | 19.81 | 20.08 | 991,975 | +0.27(+1.37%) |
Apr 10, 2023 | 19.34 | 19.93 | 19.30 | 19.81 | 745,990 | +0.52(+2.71%) |
Apr 06, 2023 | 19.24 | 19.45 | 18.97 | 19.29 | 953,977 | -0.02(-0.10%) |
Apr 05, 2023 | 19.42 | 19.44 | 19.23 | 19.31 | 1,282,810 | -0.32(-1.62%) |
Apr 04, 2023 | 19.50 | 19.92 | 19.31 | 19.62 | 959,124 | +0.31(+1.60%) |
Apr 03, 2023 | 19.60 | 19.62 | 19.15 | 19.32 | 1,223,760 | -0.40(-2.04%) |
Mar 31, 2023 | 19.37 | 19.75 | 19.37 | 19.72 | 969,617 | +0.40(+2.08%) |
Mar 30, 2023 | 19.70 | 19.70 | 19.23 | 19.32 | 875,597 | -0.22(-1.15%) |
Mar 29, 2023 | 19.37 | 19.76 | 19.22 | 19.54 | 1,135,251 | +0.41(+2.15%) |
Mar 28, 2023 | 19.38 | 19.44 | 19.02 | 19.13 | 939,583 | -0.22(-1.16%) |
Mar 27, 2023 | 20.03 | 20.03 | 19.03 | 19.35 | 939,261 | -0.54(-2.72%) |
Mar 24, 2023 | 19.57 | 19.91 | 19.35 | 19.90 | 741,847 | +0.19(+0.95%) |
Mar 23, 2023 | 19.33 | 19.85 | 19.32 | 19.71 | 1,279,288 | +0.69(+3.63%) |
Mar 22, 2023 | 19.42 | 19.61 | 19.02 | 19.02 | 815,234 | -0.49(-2.49%) |
Mar 21, 2023 | 19.33 | 19.76 | 19.33 | 19.50 | 1,054,079 | +0.54(+2.86%) |
Mar 20, 2023 | 18.98 | 19.21 | 18.73 | 18.96 | 1,277,682 | -0.14(-0.73%) |
Mar 17, 2023 | 19.76 | 19.84 | 18.97 | 19.10 | 1,700,733 | -0.86(-4.30%) |
Mar 16, 2023 | 19.50 | 20.01 | 19.10 | 19.96 | 1,355,152 | +0.24(+1.23%) |
Mar 15, 2023 | 20.26 | 20.97 | 19.50 | 19.72 | 3,050,825 | -1.29(-6.13%) |
Mar 14, 2023 | 20.54 | 21.39 | 20.53 | 21.01 | 1,566,818 | +1.05(+5.24%) |
Mar 13, 2023 | 19.91 | 20.22 | 19.41 | 19.96 | 1,496,907 | -0.28(-1.38%) |
Mar 10, 2023 | 20.21 | 20.60 | 20.17 | 20.24 | 1,478,071 | +0.03(+0.14%) |
Mar 09, 2023 | 21.43 | 21.47 | 20.20 | 20.21 | 2,094,063 | -1.37(-6.36%) |
Mar 08, 2023 | 21.33 | 21.61 | 21.13 | 21.59 | 1,722,310 | +0.45(+2.12%) |
Mar 07, 2023 | 21.38 | 21.54 | 21.02 | 21.14 | 1,644,726 | -0.26(-1.22%) |
Mar 06, 2023 | 22.11 | 22.11 | 21.25 | 21.40 | 1,300,488 | -0.76(-3.41%) |
Mar 03, 2023 | 21.66 | 22.23 | 21.51 | 22.15 | 1,729,230 | +0.55(+2.55%) |
Mar 02, 2023 | 22.26 | 22.32 | 21.54 | 21.60 | 1,513,640 | -0.84(-3.74%) |
Mar 01, 2023 | 23.05 | 23.37 | 22.36 | 22.44 | 1,971,089 | -0.44(-1.92%) |
Feb 28, 2023 | 22.41 | 23.11 | 22.40 | 22.88 | 2,284,340 | +0.50(+2.25%) |
Feb 27, 2023 | 22.49 | 23.13 | 22.04 | 22.38 | 2,816,085 | -0.01(-0.04%) |
Feb 24, 2023 | 22.00 | 22.68 | 21.70 | 22.39 | 3,427,361 | +0.16(+0.74%) |
Feb 23, 2023 | 21.19 | 22.23 | 21.19 | 22.22 | 2,853,283 | +1.34(+6.41%) |
Feb 22, 2023 | 20.26 | 20.97 | 20.12 | 20.89 | 2,032,239 | +0.82(+4.09%) |
Feb 21, 2023 | 19.86 | 20.90 | 19.83 | 20.07 | 2,380,816 | +0.37(+1.90%) |
Feb 17, 2023 | 20.04 | 20.31 | 19.64 | 19.69 | 2,673,445 | -0.87(-4.21%) |
Feb 16, 2023 | 20.44 | 20.68 | 20.33 | 20.56 | 1,224,829 | -0.03(-0.13%) |
Feb 15, 2023 | 20.49 | 20.58 | 20.10 | 20.58 | 1,206,026 | +0.03(+0.13%) |
Feb 14, 2023 | 20.54 | 20.77 | 20.35 | 20.56 | 1,104,481 | -0.23(-1.10%) |
Feb 13, 2023 | 20.77 | 21.05 | 20.38 | 20.78 | 1,620,659 | -0.08(-0.39%) |
Feb 10, 2023 | 21.00 | 21.13 | 20.53 | 20.87 | 954,994 | -0.26(-1.25%) |
Feb 09, 2023 | 21.09 | 21.31 | 20.89 | 21.13 | 1,220,006 | +0.10(+0.48%) |
Feb 08, 2023 | 20.76 | 21.30 | 20.75 | 21.03 | 1,391,146 | +0.34(+1.63%) |
Feb 07, 2023 | 20.44 | 20.76 | 20.28 | 20.69 | 1,121,336 | +0.36(+1.79%) |
Feb 06, 2023 | 20.25 | 20.43 | 20.05 | 20.33 | 919,008 | +0.13(+0.63%) |
Feb 03, 2023 | 20.04 | 20.39 | 19.73 | 20.20 | 1,420,929 | +0.05(+0.23%) |
Feb 02, 2023 | 20.64 | 20.74 | 20.03 | 20.16 | 1,872,871 | -0.39(-1.91%) |