Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.76 | 19.78 | 19.44 | 19.70 | 824,249 | -0.25(-1.26%) |
Apr 27, 2023 | 19.58 | 19.97 | 19.50 | 19.95 | 563,788 | +0.65(+3.38%) |
Apr 26, 2023 | 19.66 | 19.83 | 19.26 | 19.30 | 1,070,941 | -0.12(-0.62%) |
Apr 25, 2023 | 19.69 | 20.04 | 19.19 | 19.42 | 1,023,112 | -0.35(-1.79%) |
Apr 24, 2023 | 19.30 | 19.84 | 19.28 | 19.77 | 831,685 | +0.44(+2.27%) |
Apr 21, 2023 | 19.68 | 19.68 | 19.20 | 19.34 | 526,536 | -0.35(-1.75%) |
Apr 20, 2023 | 19.63 | 19.92 | 19.58 | 19.68 | 615,256 | -0.06(-0.28%) |
Apr 19, 2023 | 20.65 | 20.69 | 19.41 | 19.74 | 1,390,890 | -1.03(-4.94%) |
Apr 18, 2023 | 20.73 | 20.92 | 20.59 | 20.76 | 770,817 | +0.04(+0.18%) |
Apr 17, 2023 | 20.89 | 21.02 | 20.40 | 20.73 | 791,502 | +0.03(+0.14%) |
Apr 14, 2023 | 20.75 | 20.86 | 20.50 | 20.70 | 849,016 | +0.11(+0.54%) |
Apr 13, 2023 | 20.28 | 20.75 | 20.25 | 20.59 | 721,919 | +0.41(+2.04%) |
Apr 12, 2023 | 20.31 | 20.40 | 20.04 | 20.18 | 1,011,854 | +0.10(+0.51%) |
Apr 11, 2023 | 19.82 | 20.28 | 19.80 | 20.07 | 992,444 | +0.27(+1.37%) |
Apr 10, 2023 | 19.33 | 19.92 | 19.29 | 19.80 | 746,343 | +0.52(+2.71%) |
Apr 06, 2023 | 19.23 | 19.44 | 18.96 | 19.28 | 954,428 | -0.02(-0.10%) |
Apr 05, 2023 | 19.41 | 19.43 | 19.22 | 19.30 | 1,283,416 | -0.32(-1.62%) |
Apr 04, 2023 | 19.49 | 19.91 | 19.30 | 19.62 | 959,577 | +0.31(+1.60%) |
Apr 03, 2023 | 19.59 | 19.61 | 19.14 | 19.31 | 1,224,338 | -0.40(-2.04%) |
Mar 31, 2023 | 19.36 | 19.74 | 19.36 | 19.71 | 970,076 | +0.40(+2.08%) |
Mar 30, 2023 | 19.69 | 19.69 | 19.22 | 19.31 | 876,011 | -0.22(-1.15%) |
Mar 29, 2023 | 19.36 | 19.76 | 19.21 | 19.53 | 1,135,788 | +0.41(+2.15%) |
Mar 28, 2023 | 19.37 | 19.43 | 19.01 | 19.12 | 940,028 | -0.22(-1.16%) |
Mar 27, 2023 | 20.02 | 20.02 | 19.02 | 19.34 | 939,705 | -0.54(-2.72%) |
Mar 24, 2023 | 19.56 | 19.90 | 19.34 | 19.89 | 742,198 | +0.19(+0.95%) |
Mar 23, 2023 | 19.32 | 19.84 | 19.31 | 19.70 | 1,279,893 | +0.69(+3.63%) |
Mar 22, 2023 | 19.41 | 19.60 | 19.01 | 19.01 | 815,619 | -0.49(-2.49%) |
Mar 21, 2023 | 19.32 | 19.75 | 19.32 | 19.49 | 1,054,577 | +0.54(+2.86%) |
Mar 20, 2023 | 18.97 | 19.20 | 18.72 | 18.95 | 1,278,285 | -0.14(-0.73%) |
Mar 17, 2023 | 19.76 | 19.83 | 18.96 | 19.09 | 1,701,537 | -0.86(-4.30%) |
Mar 16, 2023 | 19.49 | 20.00 | 19.09 | 19.95 | 1,355,793 | +0.24(+1.23%) |
Mar 15, 2023 | 20.25 | 20.96 | 19.49 | 19.71 | 3,052,267 | -1.29(-6.13%) |
Mar 14, 2023 | 20.53 | 21.38 | 20.52 | 21.00 | 1,567,559 | +1.05(+5.24%) |
Mar 13, 2023 | 19.90 | 20.21 | 19.40 | 19.95 | 1,497,615 | -0.28(-1.38%) |
Mar 10, 2023 | 20.20 | 20.59 | 20.16 | 20.23 | 1,478,769 | +0.03(+0.14%) |
Mar 09, 2023 | 21.42 | 21.46 | 20.19 | 20.20 | 2,095,053 | -1.37(-6.36%) |
Mar 08, 2023 | 21.32 | 21.60 | 21.12 | 21.57 | 1,723,125 | +0.45(+2.12%) |
Mar 07, 2023 | 21.37 | 21.53 | 21.01 | 21.13 | 1,645,504 | -0.26(-1.22%) |
Mar 06, 2023 | 22.10 | 22.10 | 21.24 | 21.39 | 1,301,102 | -0.76(-3.41%) |
Mar 03, 2023 | 21.65 | 22.22 | 21.50 | 22.14 | 1,730,047 | +0.55(+2.55%) |
Mar 02, 2023 | 22.25 | 22.31 | 21.53 | 21.59 | 1,514,358 | -0.84(-3.74%) |
Mar 01, 2023 | 23.04 | 23.36 | 22.34 | 22.43 | 1,972,021 | -0.44(-1.92%) |
Feb 28, 2023 | 22.40 | 23.10 | 22.39 | 22.87 | 2,285,420 | +0.50(+2.25%) |
Feb 27, 2023 | 22.48 | 23.12 | 22.03 | 22.37 | 2,817,417 | -0.01(-0.04%) |
Feb 24, 2023 | 21.99 | 22.67 | 21.69 | 22.38 | 3,428,981 | +0.16(+0.74%) |
Feb 23, 2023 | 21.18 | 22.22 | 21.18 | 22.21 | 2,854,632 | +1.34(+6.41%) |
Feb 22, 2023 | 20.25 | 20.96 | 20.11 | 20.88 | 2,033,199 | +0.82(+4.09%) |
Feb 21, 2023 | 19.85 | 20.89 | 19.82 | 20.06 | 2,381,942 | +0.37(+1.90%) |
Feb 17, 2023 | 20.03 | 20.30 | 19.63 | 19.68 | 2,674,709 | -0.86(-4.21%) |
Feb 16, 2023 | 20.43 | 20.67 | 20.32 | 20.55 | 1,225,408 | -0.03(-0.13%) |
Feb 15, 2023 | 20.48 | 20.57 | 20.09 | 20.57 | 1,206,596 | +0.03(+0.13%) |
Feb 14, 2023 | 20.53 | 20.76 | 20.34 | 20.55 | 1,105,003 | -0.23(-1.10%) |
Feb 13, 2023 | 20.76 | 21.04 | 20.37 | 20.78 | 1,621,426 | -0.08(-0.39%) |
Feb 10, 2023 | 20.99 | 21.12 | 20.52 | 20.86 | 955,446 | -0.26(-1.25%) |
Feb 09, 2023 | 21.08 | 21.30 | 20.88 | 21.12 | 1,220,582 | +0.10(+0.48%) |
Feb 08, 2023 | 20.75 | 21.29 | 20.74 | 21.02 | 1,391,804 | +0.34(+1.63%) |
Feb 07, 2023 | 20.43 | 20.75 | 20.27 | 20.68 | 1,121,866 | +0.36(+1.79%) |
Feb 06, 2023 | 20.24 | 20.42 | 20.04 | 20.32 | 919,443 | +0.13(+0.63%) |
Feb 03, 2023 | 20.03 | 20.38 | 19.72 | 20.19 | 1,421,601 | +0.05(+0.23%) |
Feb 02, 2023 | 20.63 | 20.73 | 20.02 | 20.15 | 1,873,756 | -0.39(-1.91%) |