Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.47 | 22.85 | 22.40 | 22.85 | 2,960 | +0.53(+2.37%) |
Apr 27, 2023 | 21.90 | 22.32 | 21.79 | 22.32 | 12,702 | +0.61(+2.79%) |
Apr 26, 2023 | 22.08 | 22.27 | 21.57 | 21.72 | 34,573 | -0.58(-2.58%) |
Apr 25, 2023 | 22.65 | 22.71 | 22.29 | 22.30 | 5,087 | -1.05(-4.50%) |
Apr 24, 2023 | 23.12 | 23.34 | 23.09 | 23.34 | 8,791 | +0.12(+0.51%) |
Apr 21, 2023 | 23.01 | 23.22 | 22.78 | 23.22 | 33,906 | -0.18(-0.75%) |
Apr 20, 2023 | 23.28 | 23.40 | 23.22 | 23.40 | 1,537 | -0.01(-0.03%) |
Apr 19, 2023 | 23.45 | 23.48 | 23.41 | 23.41 | 1,156 | -0.20(-0.86%) |
Apr 18, 2023 | 23.61 | 23.61 | 23.49 | 23.61 | 8,031 | +0.24(+1.04%) |
Apr 17, 2023 | 23.26 | 23.37 | 23.26 | 23.37 | 91,095 | +0.12(+0.50%) |
Apr 14, 2023 | 23.48 | 23.84 | 23.06 | 23.25 | 13,230 | -0.29(-1.23%) |
Apr 13, 2023 | 23.09 | 23.54 | 23.09 | 23.54 | 790 | +0.52(+2.24%) |
Apr 12, 2023 | 23.33 | 23.36 | 22.97 | 23.03 | 7,227 | -0.02(-0.09%) |
Apr 11, 2023 | 22.99 | 23.18 | 22.93 | 23.05 | 3,045 | +0.35(+1.54%) |
Apr 10, 2023 | 22.48 | 22.72 | 22.32 | 22.70 | 8,167 | +0.20(+0.91%) |
Apr 06, 2023 | 22.22 | 22.50 | 22.22 | 22.50 | 3,968 | -0.03(-0.15%) |
Apr 05, 2023 | 22.33 | 22.53 | 22.04 | 22.53 | 5,377 | -0.25(-1.08%) |
Apr 04, 2023 | 23.22 | 23.22 | 22.57 | 22.78 | 15,773 | -0.60(-2.58%) |
Apr 03, 2023 | 22.99 | 23.48 | 22.99 | 23.38 | 17,419 | +0.34(+1.47%) |
Mar 31, 2023 | 22.52 | 23.04 | 22.52 | 23.04 | 4,332 | +0.70(+3.15%) |
Mar 30, 2023 | 22.46 | 22.52 | 22.20 | 22.34 | 18,514 | +0.19(+0.86%) |
Mar 29, 2023 | 21.78 | 22.16 | 21.78 | 22.15 | 10,224 | +0.65(+3.04%) |
Mar 28, 2023 | 21.32 | 21.52 | 21.30 | 21.50 | 10,118 | +0.17(+0.80%) |
Mar 27, 2023 | 21.18 | 21.55 | 21.18 | 21.32 | 25,672 | +0.39(+1.88%) |
Mar 24, 2023 | 20.00 | 20.93 | 19.99 | 20.93 | 2,686 | +0.22(+1.05%) |
Mar 23, 2023 | 20.83 | 21.42 | 20.42 | 20.71 | 2,738 | -0.08(-0.37%) |
Mar 22, 2023 | 21.47 | 21.49 | 20.77 | 20.79 | 18,049 | -0.72(-3.35%) |
Mar 21, 2023 | 21.29 | 21.66 | 21.18 | 21.51 | 38,420 | +0.58(+2.75%) |
Mar 20, 2023 | 20.71 | 21.05 | 20.71 | 20.94 | 122,799 | +0.80(+3.99%) |
Mar 17, 2023 | 20.32 | 20.41 | 20.08 | 20.13 | 3,956 | -0.64(-3.09%) |
Mar 16, 2023 | 19.86 | 20.81 | 19.75 | 20.77 | 20,176 | +0.60(+2.98%) |
Mar 15, 2023 | 20.95 | 20.95 | 19.66 | 20.17 | 17,582 | -1.72(-7.86%) |
Mar 14, 2023 | 21.94 | 22.40 | 21.55 | 21.89 | 13,358 | +0.57(+2.69%) |
Mar 13, 2023 | 21.21 | 21.85 | 20.99 | 21.32 | 105,097 | -0.47(-2.14%) |
Mar 10, 2023 | 22.60 | 22.70 | 21.68 | 21.79 | 6,999 | -1.01(-4.43%) |
Mar 09, 2023 | 24.29 | 24.39 | 22.78 | 22.79 | 38,045 | -1.37(-5.66%) |
Mar 08, 2023 | 23.86 | 24.33 | 23.83 | 24.16 | 38,653 | +0.22(+0.94%) |
Mar 07, 2023 | 24.69 | 24.86 | 23.92 | 23.94 | 23,375 | -1.18(-4.70%) |
Mar 06, 2023 | 25.93 | 25.93 | 24.94 | 25.12 | 147,365 | -0.76(-2.93%) |
Mar 03, 2023 | 25.30 | 26.04 | 25.23 | 25.88 | 63,256 | +0.62(+2.45%) |
Mar 02, 2023 | 24.28 | 25.35 | 24.28 | 25.26 | 27,087 | +0.54(+2.18%) |
Mar 01, 2023 | 24.53 | 25.08 | 24.53 | 24.72 | 28,385 | +0.43(+1.75%) |
Feb 28, 2023 | 24.02 | 24.48 | 24.02 | 24.29 | 16,950 | +0.48(+2.02%) |
Feb 27, 2023 | 23.68 | 24.12 | 23.68 | 23.81 | 10,591 | +0.28(+1.17%) |
Feb 24, 2023 | 22.53 | 23.54 | 22.26 | 23.54 | 3,955 | +0.27(+1.17%) |
Feb 23, 2023 | 23.62 | 23.62 | 22.69 | 23.26 | 2,697 | -0.07(-0.30%) |
Feb 22, 2023 | 22.91 | 23.33 | 22.91 | 23.33 | 15,229 | +0.53(+2.32%) |
Feb 21, 2023 | 23.71 | 23.71 | 22.81 | 22.81 | 13,888 | -0.69(-2.93%) |
Feb 17, 2023 | 23.63 | 23.63 | 23.06 | 23.50 | 3,245 | -0.69(-2.84%) |
Feb 16, 2023 | 23.96 | 24.67 | 23.94 | 24.18 | 9,907 | -0.25(-1.01%) |
Feb 15, 2023 | 23.97 | 24.43 | 23.95 | 24.43 | 4,167 | -0.13(-0.55%) |
Feb 14, 2023 | 23.97 | 24.57 | 23.90 | 24.56 | 5,316 | +0.27(+1.11%) |
Feb 13, 2023 | 24.18 | 24.39 | 24.18 | 24.29 | 5,679 | +0.15(+0.60%) |
Feb 10, 2023 | 23.77 | 24.15 | 23.77 | 24.15 | 643 | +0.25(+1.06%) |
Feb 09, 2023 | 24.84 | 24.93 | 23.77 | 23.89 | 4,267 | -0.76(-3.09%) |
Feb 08, 2023 | 25.26 | 25.26 | 24.66 | 24.66 | 4,744 | -0.39(-1.56%) |
Feb 07, 2023 | 24.19 | 25.05 | 24.19 | 25.05 | 6,059 | +0.70(+2.86%) |
Feb 06, 2023 | 24.23 | 24.35 | 24.23 | 24.35 | 4,837 | -0.54(-2.15%) |
Feb 03, 2023 | 25.14 | 25.63 | 24.83 | 24.89 | 11,625 | -0.86(-3.35%) |
Feb 02, 2023 | 26.09 | 26.09 | 25.30 | 25.75 | 8,414 | -0.42(-1.59%) |