Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.99 | 23.48 | 22.15 | 22.40 | 400,848 | +0.52(+2.38%) |
Apr 27, 2023 | 20.79 | 22.27 | 20.71 | 21.88 | 297,766 | +1.20(+5.80%) |
Apr 26, 2023 | 20.47 | 21.50 | 20.24 | 20.68 | 139,493 | +0.03(+0.15%) |
Apr 25, 2023 | 20.86 | 21.90 | 20.51 | 20.65 | 146,073 | -0.40(-1.90%) |
Apr 24, 2023 | 21.28 | 21.39 | 20.72 | 21.05 | 176,006 | -0.08(-0.38%) |
Apr 21, 2023 | 20.70 | 21.28 | 20.35 | 21.13 | 71,627 | +0.49(+2.40%) |
Apr 20, 2023 | 20.22 | 21.17 | 20.19 | 20.64 | 143,128 | +0.18(+0.86%) |
Apr 19, 2023 | 20.97 | 21.05 | 20.26 | 20.46 | 145,083 | -0.59(-2.80%) |
Apr 18, 2023 | 21.03 | 21.40 | 20.57 | 21.05 | 231,912 | +0.13(+0.62%) |
Apr 17, 2023 | 21.34 | 21.34 | 20.53 | 20.92 | 193,099 | -0.30(-1.41%) |
Apr 14, 2023 | 20.83 | 21.35 | 20.60 | 21.22 | 116,613 | +0.37(+1.77%) |
Apr 13, 2023 | 21.07 | 21.43 | 20.81 | 20.85 | 185,234 | -0.02(-0.10%) |
Apr 12, 2023 | 20.21 | 21.44 | 20.08 | 20.87 | 270,924 | +0.68(+3.37%) |
Apr 11, 2023 | 19.13 | 20.46 | 19.13 | 20.19 | 273,242 | +1.14(+5.98%) |
Apr 10, 2023 | 18.09 | 19.25 | 18.09 | 19.05 | 173,047 | +0.77(+4.21%) |
Apr 06, 2023 | 17.26 | 18.33 | 17.01 | 18.28 | 147,388 | +0.98(+5.66%) |
Apr 05, 2023 | 16.48 | 17.32 | 16.30 | 17.30 | 110,415 | +0.55(+3.28%) |
Apr 04, 2023 | 17.85 | 17.85 | 16.12 | 16.75 | 190,101 | -1.11(-6.22%) |
Apr 03, 2023 | 17.50 | 18.00 | 17.46 | 17.86 | 149,698 | +0.56(+3.24%) |
Mar 31, 2023 | 16.66 | 17.44 | 16.65 | 17.30 | 198,978 | +0.79(+4.78%) |
Mar 30, 2023 | 15.86 | 16.63 | 15.78 | 16.51 | 108,089 | +0.93(+5.97%) |
Mar 29, 2023 | 14.83 | 15.64 | 14.56 | 15.58 | 307,818 | +1.00(+6.86%) |
Mar 28, 2023 | 14.64 | 15.04 | 14.52 | 14.58 | 72,343 | -0.10(-0.68%) |
Mar 27, 2023 | 14.65 | 14.84 | 14.15 | 14.68 | 53,385 | +0.12(+0.82%) |
Mar 24, 2023 | 13.93 | 14.68 | 13.93 | 14.56 | 159,432 | +0.36(+2.54%) |
Mar 23, 2023 | 14.46 | 14.65 | 13.87 | 14.20 | 139,522 | -0.25(-1.73%) |
Mar 22, 2023 | 14.47 | 14.84 | 14.34 | 14.45 | 103,760 | +0.05(+0.35%) |
Mar 21, 2023 | 14.10 | 14.69 | 13.92 | 14.40 | 174,880 | +0.47(+3.41%) |
Mar 20, 2023 | 14.32 | 14.75 | 13.88 | 13.93 | 85,657 | -0.15(-1.10%) |
Mar 17, 2023 | 14.43 | 14.68 | 13.93 | 14.08 | 207,376 | -0.69(-4.67%) |
Mar 16, 2023 | 14.75 | 15.05 | 14.19 | 14.77 | 112,046 | +0.12(+0.82%) |
Mar 15, 2023 | 15.20 | 15.34 | 14.40 | 14.65 | 177,152 | -0.85(-5.48%) |
Mar 14, 2023 | 14.82 | 15.54 | 14.30 | 15.50 | 165,730 | +0.98(+6.75%) |
Mar 13, 2023 | 14.50 | 14.75 | 13.67 | 14.52 | 174,160 | -0.30(-2.02%) |
Mar 10, 2023 | 17.56 | 18.01 | 14.52 | 14.82 | 458,569 | -3.60(-19.54%) |
Mar 09, 2023 | 18.65 | 19.14 | 18.19 | 18.42 | 63,034 | -0.17(-0.91%) |
Mar 08, 2023 | 18.49 | 18.62 | 18.17 | 18.59 | 61,126 | +0.08(+0.43%) |
Mar 07, 2023 | 18.60 | 19.00 | 18.45 | 18.51 | 88,386 | -0.03(-0.16%) |
Mar 06, 2023 | 19.80 | 19.87 | 18.51 | 18.54 | 136,747 | -1.23(-6.22%) |
Mar 03, 2023 | 19.32 | 19.87 | 19.21 | 19.77 | 59,269 | +0.49(+2.54%) |
Mar 02, 2023 | 18.93 | 19.35 | 18.80 | 19.28 | 30,591 | +0.23(+1.21%) |
Mar 01, 2023 | 19.38 | 19.68 | 18.79 | 19.05 | 57,183 | -0.29(-1.50%) |
Feb 28, 2023 | 19.65 | 19.78 | 19.34 | 19.34 | 35,963 | -0.21(-1.07%) |
Feb 27, 2023 | 19.49 | 20.04 | 19.49 | 19.55 | 43,927 | +0.04(+0.21%) |
Feb 24, 2023 | 19.89 | 20.43 | 19.32 | 19.51 | 52,629 | -0.38(-1.91%) |
Feb 23, 2023 | 20.34 | 20.65 | 19.80 | 19.89 | 32,406 | -0.31(-1.53%) |
Feb 22, 2023 | 20.33 | 20.52 | 20.01 | 20.20 | 54,157 | +0.07(+0.35%) |
Feb 21, 2023 | 20.51 | 21.08 | 19.87 | 20.13 | 94,519 | -1.24(-5.80%) |
Feb 17, 2023 | 20.90 | 22.07 | 20.90 | 21.37 | 75,186 | +0.50(+2.40%) |
Feb 16, 2023 | 20.66 | 22.21 | 20.48 | 20.87 | 136,263 | +0.18(+0.87%) |
Feb 15, 2023 | 20.12 | 20.77 | 19.97 | 20.69 | 75,361 | +0.57(+2.83%) |
Feb 14, 2023 | 20.05 | 20.24 | 19.37 | 20.12 | 55,801 | +0.08(+0.40%) |
Feb 13, 2023 | 19.10 | 20.08 | 18.99 | 20.04 | 76,781 | +0.71(+3.67%) |
Feb 10, 2023 | 19.04 | 19.87 | 19.02 | 19.33 | 168,255 | +0.16(+0.83%) |
Feb 09, 2023 | 20.54 | 20.86 | 18.82 | 19.17 | 79,162 | -1.30(-6.35%) |
Feb 08, 2023 | 21.00 | 21.25 | 20.44 | 20.47 | 101,271 | -0.48(-2.29%) |
Feb 07, 2023 | 20.98 | 21.28 | 20.51 | 20.95 | 60,874 | -0.02(-0.10%) |
Feb 06, 2023 | 21.36 | 21.36 | 20.39 | 20.97 | 67,053 | -0.40(-1.87%) |
Feb 03, 2023 | 21.22 | 21.77 | 21.13 | 21.37 | 49,520 | -0.08(-0.37%) |
Feb 02, 2023 | 21.13 | 21.96 | 21.13 | 21.45 | 58,992 | +0.46(+2.19%) |