Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.75 | 21.83 | 20.52 | 21.51 | 1,731,131 | +0.72(+3.45%) |
Apr 27, 2023 | 20.85 | 21.09 | 20.61 | 20.80 | 740,786 | +0.14(+0.66%) |
Apr 26, 2023 | 20.61 | 21.07 | 20.40 | 20.66 | 650,166 | +0.09(+0.42%) |
Apr 25, 2023 | 21.46 | 22.16 | 20.42 | 20.57 | 890,847 | -1.30(-5.94%) |
Apr 24, 2023 | 21.97 | 22.23 | 21.77 | 21.87 | 834,039 | -0.16(-0.70%) |
Apr 21, 2023 | 21.84 | 22.05 | 21.66 | 22.03 | 710,696 | +0.13(+0.58%) |
Apr 20, 2023 | 21.95 | 22.24 | 21.72 | 21.90 | 563,389 | -0.44(-1.95%) |
Apr 19, 2023 | 22.09 | 22.66 | 21.80 | 22.34 | 1,288,654 | +0.42(+1.90%) |
Apr 18, 2023 | 22.52 | 22.54 | 21.61 | 21.92 | 953,925 | -0.45(-1.99%) |
Apr 17, 2023 | 21.91 | 22.38 | 21.35 | 22.37 | 1,353,929 | +0.57(+2.62%) |
Apr 14, 2023 | 22.59 | 22.78 | 21.58 | 21.79 | 599,538 | -0.43(-1.92%) |
Apr 13, 2023 | 21.99 | 22.46 | 21.81 | 22.22 | 681,447 | +0.27(+1.24%) |
Apr 12, 2023 | 22.48 | 22.50 | 21.81 | 21.95 | 623,202 | -0.34(-1.52%) |
Apr 11, 2023 | 22.40 | 22.73 | 22.11 | 22.29 | 837,196 | -0.01(-0.04%) |
Apr 10, 2023 | 22.11 | 22.59 | 21.86 | 22.30 | 797,277 | +0.05(+0.22%) |
Apr 06, 2023 | 22.25 | 22.58 | 22.03 | 22.25 | 805,520 | +0.24(+1.10%) |
Apr 05, 2023 | 22.12 | 22.30 | 21.87 | 22.01 | 794,015 | -0.44(-1.94%) |
Apr 04, 2023 | 22.97 | 22.97 | 22.04 | 22.44 | 1,267,623 | -0.47(-2.03%) |
Apr 03, 2023 | 23.10 | 23.43 | 22.64 | 22.91 | 812,820 | -0.07(-0.30%) |
Mar 31, 2023 | 23.28 | 23.36 | 22.74 | 22.98 | 1,430,045 | +0.16(+0.72%) |
Mar 30, 2023 | 24.09 | 24.29 | 22.58 | 22.81 | 3,190,197 | -0.92(-3.88%) |
Mar 29, 2023 | 24.18 | 24.18 | 23.38 | 23.73 | 709,883 | -0.08(-0.33%) |
Mar 28, 2023 | 23.69 | 24.06 | 23.28 | 23.81 | 407,704 | +0.14(+0.57%) |
Mar 27, 2023 | 24.12 | 24.12 | 23.47 | 23.68 | 630,251 | +0.22(+0.95%) |
Mar 24, 2023 | 22.62 | 23.52 | 22.14 | 23.45 | 1,377,832 | +0.37(+1.60%) |
Mar 23, 2023 | 23.60 | 23.60 | 22.78 | 23.08 | 1,018,869 | -0.47(-1.98%) |
Mar 22, 2023 | 25.38 | 25.51 | 23.47 | 23.55 | 1,055,559 | -1.95(-7.64%) |
Mar 21, 2023 | 25.46 | 25.95 | 25.20 | 25.50 | 1,298,116 | +1.12(+4.61%) |
Mar 20, 2023 | 24.93 | 25.63 | 24.12 | 24.37 | 1,252,058 | -0.06(-0.24%) |
Mar 17, 2023 | 24.92 | 25.00 | 23.80 | 24.43 | 3,420,637 | -0.99(-3.89%) |
Mar 16, 2023 | 23.78 | 25.64 | 23.60 | 25.42 | 1,798,501 | +1.34(+5.56%) |
Mar 15, 2023 | 22.75 | 24.37 | 22.50 | 24.08 | 1,402,161 | +0.29(+1.22%) |
Mar 14, 2023 | 23.27 | 25.78 | 22.90 | 23.79 | 2,102,718 | +3.30(+16.08%) |
Mar 13, 2023 | 24.27 | 24.33 | 19.87 | 20.50 | 3,329,892 | -5.03(-19.71%) |
Mar 10, 2023 | 25.19 | 26.04 | 24.27 | 25.53 | 2,101,018 | -0.31(-1.19%) |
Mar 09, 2023 | 27.17 | 27.21 | 25.65 | 25.83 | 1,010,932 | -1.64(-5.99%) |
Mar 08, 2023 | 27.42 | 27.63 | 27.24 | 27.48 | 543,315 | +0.13(+0.49%) |
Mar 07, 2023 | 28.29 | 28.30 | 27.31 | 27.34 | 603,053 | -1.03(-3.63%) |
Mar 06, 2023 | 28.78 | 29.00 | 28.16 | 28.37 | 813,476 | -0.28(-0.97%) |
Mar 03, 2023 | 28.69 | 28.73 | 28.40 | 28.65 | 710,466 | +0.00(+0.00%) |
Mar 02, 2023 | 28.94 | 29.06 | 28.94 | 28.65 | 634,805 | -0.56(-1.91%) |
Mar 01, 2023 | 29.09 | 29.38 | 28.91 | 29.21 | 458,413 | -0.13(-0.46%) |
Feb 28, 2023 | 29.31 | 30.35 | 28.89 | 29.34 | 839,921 | +0.15(+0.53%) |
Feb 27, 2023 | 29.65 | 30.28 | 29.17 | 29.19 | 432,985 | -0.15(-0.52%) |
Feb 24, 2023 | 29.62 | 29.62 | 28.83 | 29.34 | 551,051 | -0.26(-0.88%) |
Feb 23, 2023 | 29.56 | 30.76 | 29.24 | 29.60 | 549,648 | +0.12(+0.39%) |
Feb 22, 2023 | 29.95 | 30.14 | 29.41 | 29.49 | 748,900 | -0.43(-1.45%) |
Feb 21, 2023 | 30.63 | 31.29 | 29.68 | 29.92 | 836,584 | -0.85(-2.75%) |
Feb 17, 2023 | 30.74 | 31.44 | 30.51 | 30.77 | 627,373 | +0.13(+0.44%) |
Feb 16, 2023 | 31.41 | 31.45 | 30.63 | 30.63 | 527,524 | -0.93(-2.96%) |
Feb 15, 2023 | 30.50 | 31.61 | 30.43 | 31.57 | 568,175 | +0.65(+2.12%) |
Feb 14, 2023 | 31.18 | 31.25 | 30.35 | 30.91 | 729,574 | -0.34(-1.08%) |
Feb 13, 2023 | 30.88 | 31.25 | 30.40 | 31.25 | 546,115 | +0.27(+0.87%) |
Feb 10, 2023 | 31.09 | 31.46 | 30.63 | 30.98 | 601,595 | -0.12(-0.40%) |
Feb 09, 2023 | 32.33 | 32.73 | 31.06 | 31.10 | 692,848 | -0.91(-2.85%) |
Feb 08, 2023 | 32.08 | 32.50 | 31.86 | 32.02 | 747,736 | -0.20(-0.63%) |
Feb 07, 2023 | 31.52 | 32.34 | 31.43 | 32.22 | 758,224 | +0.51(+1.61%) |
Feb 06, 2023 | 32.02 | 32.19 | 31.51 | 31.71 | 610,763 | -0.38(-1.17%) |
Feb 03, 2023 | 31.99 | 32.37 | 31.52 | 32.08 | 953,311 | +0.04(+0.12%) |
Feb 02, 2023 | 31.25 | 32.08 | 31.21 | 32.05 | 962,489 | +0.87(+2.78%) |