Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.97 | 19.50 | 18.97 | 19.05 | 119,562 | -0.07(-0.35%) |
Apr 27, 2023 | 19.51 | 20.15 | 19.06 | 19.12 | 85,508 | -0.71(-3.58%) |
Apr 26, 2023 | 19.78 | 19.89 | 19.51 | 19.83 | 87,027 | +0.03(+0.14%) |
Apr 25, 2023 | 20.38 | 20.49 | 19.73 | 19.80 | 84,046 | -0.58(-2.83%) |
Apr 24, 2023 | 20.37 | 20.76 | 20.23 | 20.38 | 69,036 | +0.04(+0.19%) |
Apr 21, 2023 | 20.59 | 20.59 | 20.13 | 20.34 | 100,839 | -0.32(-1.56%) |
Apr 20, 2023 | 20.64 | 21.00 | 20.44 | 20.66 | 107,912 | -0.15(-0.73%) |
Apr 19, 2023 | 20.56 | 21.01 | 20.37 | 20.81 | 87,261 | +0.43(+2.09%) |
Apr 18, 2023 | 21.20 | 21.20 | 20.31 | 20.39 | 56,997 | -0.72(-3.41%) |
Apr 17, 2023 | 20.76 | 21.12 | 20.44 | 21.11 | 80,424 | +0.29(+1.41%) |
Apr 14, 2023 | 21.64 | 22.06 | 20.74 | 20.81 | 105,268 | -0.64(-3.00%) |
Apr 13, 2023 | 21.35 | 21.62 | 21.20 | 21.46 | 61,194 | +0.27(+1.30%) |
Apr 12, 2023 | 21.53 | 21.68 | 21.11 | 21.18 | 50,690 | -0.30(-1.41%) |
Apr 11, 2023 | 21.57 | 21.73 | 21.43 | 21.49 | 63,996 | -0.05(-0.22%) |
Apr 10, 2023 | 21.37 | 21.90 | 21.37 | 21.53 | 73,746 | +0.13(+0.62%) |
Apr 06, 2023 | 21.47 | 21.58 | 21.35 | 21.40 | 95,143 | +0.02(+0.09%) |
Apr 05, 2023 | 21.35 | 21.66 | 21.25 | 21.38 | 105,987 | -0.26(-1.18%) |
Apr 04, 2023 | 22.19 | 22.41 | 21.44 | 21.64 | 81,280 | -0.66(-2.97%) |
Apr 03, 2023 | 22.46 | 23.16 | 22.15 | 22.30 | 164,370 | -0.18(-0.80%) |
Mar 31, 2023 | 22.13 | 22.54 | 21.87 | 22.48 | 193,346 | +0.47(+2.15%) |
Mar 30, 2023 | 22.69 | 22.69 | 21.81 | 22.01 | 91,517 | -0.60(-2.64%) |
Mar 29, 2023 | 22.87 | 22.87 | 22.26 | 22.60 | 94,004 | -0.16(-0.71%) |
Mar 28, 2023 | 22.75 | 23.06 | 22.49 | 22.77 | 109,020 | -0.02(-0.08%) |
Mar 27, 2023 | 23.61 | 23.88 | 22.74 | 22.78 | 107,729 | -0.53(-2.27%) |
Mar 24, 2023 | 22.46 | 23.36 | 22.19 | 23.31 | 111,586 | +0.65(+2.88%) |
Mar 23, 2023 | 23.30 | 23.30 | 22.27 | 22.66 | 141,080 | -0.45(-1.97%) |
Mar 22, 2023 | 23.97 | 24.16 | 23.09 | 23.12 | 102,464 | -0.96(-3.97%) |
Mar 21, 2023 | 23.73 | 24.42 | 23.73 | 24.07 | 155,267 | +0.81(+3.50%) |
Mar 20, 2023 | 23.81 | 24.29 | 23.15 | 23.26 | 122,890 | -0.13(-0.57%) |
Mar 17, 2023 | 24.52 | 24.52 | 23.33 | 23.39 | 274,349 | -1.16(-4.71%) |
Mar 16, 2023 | 23.25 | 25.10 | 23.04 | 24.55 | 206,901 | +0.98(+4.18%) |
Mar 15, 2023 | 22.99 | 23.59 | 22.73 | 23.56 | 187,349 | -0.16(-0.68%) |
Mar 14, 2023 | 24.51 | 25.28 | 23.49 | 23.72 | 281,599 | +0.68(+2.96%) |
Mar 13, 2023 | 23.84 | 23.88 | 21.93 | 23.04 | 366,531 | -1.28(-5.26%) |
Mar 10, 2023 | 24.49 | 24.95 | 23.71 | 24.32 | 202,732 | -0.53(-2.13%) |
Mar 09, 2023 | 26.11 | 26.11 | 24.73 | 24.85 | 117,624 | -1.42(-5.41%) |
Mar 08, 2023 | 26.16 | 26.41 | 25.97 | 26.27 | 129,048 | +0.06(+0.22%) |
Mar 07, 2023 | 26.65 | 26.65 | 25.98 | 26.21 | 83,940 | -0.50(-1.88%) |
Mar 06, 2023 | 26.95 | 27.00 | 26.49 | 26.71 | 96,807 | -0.25(-0.91%) |
Mar 03, 2023 | 26.76 | 26.98 | 26.55 | 26.96 | 75,911 | +0.21(+0.78%) |
Mar 02, 2023 | 26.69 | 26.78 | 26.49 | 26.75 | 114,263 | -0.08(-0.28%) |
Mar 01, 2023 | 26.60 | 26.88 | 26.29 | 26.83 | 84,881 | +0.12(+0.46%) |
Feb 28, 2023 | 26.59 | 26.90 | 26.57 | 26.71 | 181,995 | -0.01(-0.04%) |
Feb 27, 2023 | 26.75 | 26.87 | 26.54 | 26.71 | 100,293 | +0.12(+0.46%) |
Feb 24, 2023 | 26.38 | 26.59 | 26.26 | 26.59 | 151,101 | -0.03(-0.11%) |
Feb 23, 2023 | 26.64 | 26.81 | 26.53 | 26.62 | 73,414 | +0.04(+0.14%) |
Feb 22, 2023 | 26.81 | 27.51 | 26.37 | 26.58 | 83,495 | -0.18(-0.67%) |
Feb 21, 2023 | 26.98 | 27.03 | 26.76 | 26.76 | 74,240 | -0.44(-1.60%) |
Feb 17, 2023 | 26.65 | 27.29 | 26.55 | 27.20 | 109,815 | +0.64(+2.43%) |
Feb 16, 2023 | 26.46 | 26.71 | 26.35 | 26.55 | 76,686 | -0.15(-0.57%) |
Feb 15, 2023 | 26.24 | 26.75 | 26.22 | 26.71 | 57,847 | +0.23(+0.86%) |
Feb 14, 2023 | 26.75 | 26.86 | 26.35 | 26.48 | 87,273 | -0.39(-1.45%) |
Feb 13, 2023 | 26.67 | 26.89 | 26.61 | 26.87 | 86,940 | +0.25(+0.93%) |
Feb 10, 2023 | 26.43 | 26.64 | 26.41 | 26.62 | 57,842 | +0.18(+0.68%) |
Feb 09, 2023 | 26.71 | 26.89 | 26.34 | 26.44 | 74,962 | -0.29(-1.10%) |
Feb 08, 2023 | 27.05 | 27.24 | 26.59 | 26.73 | 66,892 | -0.45(-1.64%) |
Feb 07, 2023 | 26.71 | 27.20 | 26.67 | 27.18 | 118,389 | +0.43(+1.59%) |
Feb 06, 2023 | 26.85 | 26.85 | 24.72 | 26.75 | 88,040 | -0.15(-0.56%) |
Feb 03, 2023 | 26.21 | 26.92 | 26.06 | 26.90 | 175,050 | +0.52(+1.96%) |
Feb 02, 2023 | 25.84 | 26.41 | 25.75 | 26.39 | 118,558 | +0.55(+2.11%) |