Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.77 | 21.83 | 20.51 | 21.04 | 262,699 | +0.21(+1.01%) |
Apr 27, 2023 | 21.26 | 21.28 | 20.22 | 20.83 | 248,237 | -0.11(-0.53%) |
Apr 26, 2023 | 20.48 | 21.03 | 20.15 | 20.94 | 234,966 | +0.30(+1.45%) |
Apr 25, 2023 | 21.74 | 21.74 | 20.54 | 20.64 | 508,889 | -1.50(-6.78%) |
Apr 24, 2023 | 22.31 | 22.80 | 22.00 | 22.14 | 536,677 | -0.32(-1.42%) |
Apr 21, 2023 | 21.41 | 22.64 | 21.21 | 22.46 | 385,605 | +1.11(+5.20%) |
Apr 20, 2023 | 20.87 | 21.84 | 20.65 | 21.35 | 412,167 | +0.11(+0.52%) |
Apr 19, 2023 | 20.19 | 21.28 | 20.00 | 21.24 | 241,091 | +0.84(+4.12%) |
Apr 18, 2023 | 20.54 | 20.72 | 20.08 | 20.40 | 266,377 | +0.02(+0.10%) |
Apr 17, 2023 | 20.14 | 20.39 | 19.76 | 20.38 | 247,034 | +0.50(+2.52%) |
Apr 14, 2023 | 21.12 | 21.12 | 19.70 | 19.88 | 377,628 | -1.14(-5.42%) |
Apr 13, 2023 | 20.48 | 21.44 | 19.76 | 21.02 | 656,449 | +0.75(+3.70%) |
Apr 12, 2023 | 20.99 | 21.44 | 20.07 | 20.27 | 325,303 | -0.31(-1.51%) |
Apr 11, 2023 | 21.40 | 22.28 | 20.27 | 20.58 | 460,578 | -0.66(-3.11%) |
Apr 10, 2023 | 20.95 | 21.27 | 19.81 | 21.24 | 426,614 | +0.16(+0.76%) |
Apr 06, 2023 | 21.02 | 21.46 | 20.73 | 21.08 | 264,495 | -0.01(-0.05%) |
Apr 05, 2023 | 22.55 | 22.63 | 20.77 | 21.09 | 324,433 | -1.62(-7.13%) |
Apr 04, 2023 | 23.37 | 23.78 | 22.52 | 22.71 | 259,275 | -0.45(-1.94%) |
Apr 03, 2023 | 23.77 | 23.88 | 22.70 | 23.16 | 208,327 | -0.84(-3.50%) |
Mar 31, 2023 | 22.82 | 24.30 | 22.75 | 24.00 | 312,755 | +1.41(+6.24%) |
Mar 30, 2023 | 23.07 | 23.13 | 22.36 | 22.59 | 237,473 | -0.16(-0.70%) |
Mar 29, 2023 | 22.06 | 22.78 | 21.76 | 22.75 | 211,529 | +1.26(+5.86%) |
Mar 28, 2023 | 22.17 | 22.54 | 21.41 | 21.49 | 244,011 | -0.98(-4.36%) |
Mar 27, 2023 | 23.17 | 23.18 | 22.16 | 22.47 | 230,665 | -0.26(-1.14%) |
Mar 24, 2023 | 21.34 | 22.79 | 20.77 | 22.73 | 302,040 | +1.07(+4.94%) |
Mar 23, 2023 | 21.88 | 22.14 | 21.16 | 21.66 | 323,839 | +0.04(+0.19%) |
Mar 22, 2023 | 23.06 | 23.06 | 21.56 | 21.62 | 298,027 | -1.49(-6.45%) |
Mar 21, 2023 | 22.92 | 23.62 | 22.73 | 23.11 | 329,296 | +0.82(+3.68%) |
Mar 20, 2023 | 21.61 | 22.45 | 21.16 | 22.29 | 401,545 | +0.68(+3.15%) |
Mar 17, 2023 | 22.57 | 22.68 | 20.99 | 21.61 | 668,272 | -1.27(-5.55%) |
Mar 16, 2023 | 21.00 | 23.05 | 20.85 | 22.88 | 393,864 | +1.75(+8.28%) |
Mar 15, 2023 | 20.73 | 21.20 | 20.17 | 21.13 | 283,184 | -0.38(-1.77%) |
Mar 14, 2023 | 20.95 | 22.02 | 20.71 | 21.51 | 517,897 | +1.38(+6.86%) |
Mar 13, 2023 | 18.79 | 20.80 | 18.72 | 20.13 | 397,295 | +0.95(+4.95%) |
Mar 10, 2023 | 21.32 | 21.57 | 17.96 | 19.18 | 782,181 | -2.38(-11.04%) |
Mar 09, 2023 | 22.74 | 23.56 | 21.29 | 21.56 | 343,796 | -1.25(-5.48%) |
Mar 08, 2023 | 22.32 | 23.03 | 21.84 | 22.81 | 213,640 | +0.51(+2.29%) |
Mar 07, 2023 | 22.25 | 22.84 | 22.03 | 22.30 | 231,177 | +0.03(+0.13%) |
Mar 06, 2023 | 23.51 | 23.71 | 22.08 | 22.27 | 279,633 | -1.19(-5.07%) |
Mar 03, 2023 | 22.74 | 23.75 | 22.36 | 23.46 | 309,438 | +0.98(+4.36%) |
Mar 02, 2023 | 21.94 | 22.55 | 21.35 | 22.48 | 257,061 | +0.45(+2.04%) |
Mar 01, 2023 | 21.67 | 22.28 | 21.55 | 22.03 | 233,533 | +0.37(+1.71%) |
Feb 28, 2023 | 21.77 | 22.10 | 21.20 | 21.66 | 421,432 | -0.17(-0.78%) |
Feb 27, 2023 | 22.79 | 23.45 | 21.65 | 21.83 | 483,520 | -0.58(-2.59%) |
Feb 24, 2023 | 23.98 | 24.42 | 22.28 | 22.41 | 888,389 | +1.81(+8.79%) |
Feb 23, 2023 | 20.10 | 20.78 | 19.89 | 20.60 | 524,235 | +0.89(+4.52%) |
Feb 22, 2023 | 19.66 | 19.86 | 19.23 | 19.71 | 365,535 | +0.03(+0.15%) |
Feb 21, 2023 | 20.18 | 20.56 | 19.59 | 19.68 | 440,759 | -1.35(-6.42%) |
Feb 17, 2023 | 21.21 | 21.27 | 20.65 | 21.03 | 222,186 | -0.27(-1.27%) |
Feb 16, 2023 | 21.53 | 22.13 | 21.28 | 21.30 | 257,768 | -0.85(-3.84%) |
Feb 15, 2023 | 20.61 | 22.16 | 20.47 | 22.15 | 377,804 | +1.42(+6.85%) |
Feb 14, 2023 | 21.16 | 21.50 | 20.30 | 20.73 | 300,682 | -0.72(-3.36%) |
Feb 13, 2023 | 20.44 | 21.45 | 20.09 | 21.45 | 298,913 | +0.94(+4.58%) |
Feb 10, 2023 | 20.57 | 21.05 | 20.12 | 20.51 | 476,621 | -0.23(-1.11%) |
Feb 09, 2023 | 22.88 | 22.95 | 20.65 | 20.74 | 613,219 | -1.83(-8.11%) |
Feb 08, 2023 | 23.84 | 24.10 | 22.53 | 22.57 | 371,887 | -1.53(-6.35%) |
Feb 07, 2023 | 23.96 | 24.27 | 23.15 | 24.10 | 282,089 | +0.07(+0.29%) |
Feb 06, 2023 | 24.73 | 25.22 | 23.95 | 24.03 | 356,311 | -1.21(-4.79%) |
Feb 03, 2023 | 25.06 | 25.99 | 24.98 | 25.24 | 394,049 | -0.62(-2.40%) |
Feb 02, 2023 | 23.13 | 26.00 | 23.13 | 25.86 | 692,891 | +3.39(+15.09%) |