Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.46 | 23.73 | 23.43 | 23.59 | 477,958 | +0.62(+2.71%) |
Apr 27, 2023 | 22.79 | 22.98 | 22.71 | 22.97 | 460,307 | +0.43(+1.90%) |
Apr 26, 2023 | 22.71 | 22.72 | 22.50 | 22.54 | 404,729 | -0.02(-0.09%) |
Apr 25, 2023 | 22.52 | 22.78 | 22.49 | 22.56 | 491,000 | -0.12(-0.52%) |
Apr 24, 2023 | 22.88 | 22.97 | 22.60 | 22.67 | 753,231 | +0.42(+1.88%) |
Apr 21, 2023 | 22.08 | 22.27 | 22.02 | 22.25 | 920,067 | +1.02(+4.82%) |
Apr 20, 2023 | 21.03 | 21.38 | 21.01 | 21.23 | 820,715 | -0.56(-2.59%) |
Apr 19, 2023 | 21.79 | 21.93 | 21.59 | 21.80 | 588,582 | -0.03(-0.13%) |
Apr 18, 2023 | 21.95 | 22.02 | 21.77 | 21.83 | 409,160 | -0.21(-0.97%) |
Apr 17, 2023 | 22.23 | 22.27 | 21.98 | 22.04 | 728,335 | -0.61(-2.71%) |
Apr 14, 2023 | 22.93 | 22.97 | 22.49 | 22.65 | 1,330,263 | +0.63(+2.88%) |
Apr 13, 2023 | 21.71 | 22.03 | 21.71 | 22.02 | 815,472 | +0.74(+3.48%) |
Apr 12, 2023 | 22.01 | 22.03 | 21.26 | 21.28 | 3,515,297 | -0.47(-2.15%) |
Apr 11, 2023 | 21.62 | 21.91 | 21.61 | 21.75 | 674,494 | +0.05(+0.22%) |
Apr 10, 2023 | 21.65 | 21.71 | 21.45 | 21.70 | 361,303 | +0.05(+0.22%) |
Apr 06, 2023 | 21.54 | 21.66 | 21.46 | 21.65 | 590,348 | +0.53(+2.49%) |
Apr 05, 2023 | 20.97 | 21.16 | 20.96 | 21.12 | 502,069 | +0.22(+1.07%) |
Apr 04, 2023 | 20.67 | 20.91 | 20.67 | 20.90 | 468,144 | -0.08(-0.37%) |
Apr 03, 2023 | 20.96 | 21.12 | 20.88 | 20.98 | 584,726 | +0.27(+1.32%) |
Mar 31, 2023 | 20.90 | 20.93 | 20.61 | 20.71 | 580,724 | +0.16(+0.76%) |
Mar 30, 2023 | 20.49 | 20.62 | 20.47 | 20.55 | 322,436 | +0.45(+2.23%) |
Mar 29, 2023 | 20.24 | 20.32 | 20.03 | 20.10 | 405,807 | -0.02(-0.10%) |
Mar 28, 2023 | 19.93 | 20.17 | 19.90 | 20.12 | 373,992 | -0.11(-0.53%) |
Mar 27, 2023 | 20.06 | 20.27 | 20.06 | 20.23 | 370,425 | +0.69(+3.54%) |
Mar 24, 2023 | 19.33 | 19.55 | 19.23 | 19.54 | 528,423 | -0.22(-1.13%) |
Mar 23, 2023 | 19.93 | 20.14 | 19.61 | 19.76 | 790,781 | +0.18(+0.95%) |
Mar 22, 2023 | 19.78 | 19.93 | 19.58 | 19.58 | 887,670 | +0.04(+0.20%) |
Mar 21, 2023 | 19.41 | 19.58 | 19.29 | 19.54 | 1,287,574 | +0.60(+3.19%) |
Mar 20, 2023 | 19.07 | 19.10 | 18.86 | 18.93 | 2,050,021 | +0.00(+0.00%) |
Mar 17, 2023 | 18.87 | 19.15 | 18.51 | 18.93 | 2,617,479 | +0.12(+0.62%) |
Mar 16, 2023 | 18.86 | 19.02 | 18.75 | 18.82 | 3,593,505 | -0.25(-1.33%) |
Mar 15, 2023 | 18.69 | 19.10 | 18.67 | 19.07 | 857,617 | -0.37(-1.90%) |
Mar 14, 2023 | 19.41 | 19.48 | 19.23 | 19.44 | 1,055,857 | +0.15(+0.76%) |
Mar 13, 2023 | 19.31 | 19.52 | 19.25 | 19.29 | 1,262,542 | +0.26(+1.38%) |
Mar 10, 2023 | 19.06 | 19.26 | 18.89 | 19.03 | 879,358 | +0.59(+3.22%) |
Mar 09, 2023 | 18.64 | 18.76 | 18.39 | 18.44 | 913,199 | -0.20(-1.10%) |
Mar 08, 2023 | 18.48 | 18.64 | 18.40 | 18.64 | 560,223 | +0.11(+0.58%) |
Mar 07, 2023 | 18.85 | 18.87 | 18.44 | 18.53 | 1,222,460 | -0.77(-3.99%) |
Mar 06, 2023 | 19.52 | 19.59 | 19.25 | 19.30 | 689,837 | +0.23(+1.23%) |
Mar 03, 2023 | 18.75 | 19.09 | 18.72 | 19.07 | 575,593 | +0.62(+3.38%) |
Mar 02, 2023 | 18.40 | 18.51 | 18.35 | 18.45 | 622,639 | +0.07(+0.37%) |
Mar 01, 2023 | 18.62 | 18.69 | 18.34 | 18.38 | 920,946 | -0.77(-4.02%) |
Feb 28, 2023 | 19.33 | 19.33 | 18.94 | 19.15 | 1,456,783 | -0.39(-1.99%) |
Feb 27, 2023 | 19.59 | 19.72 | 19.42 | 19.54 | 820,331 | +0.08(+0.40%) |
Feb 24, 2023 | 19.42 | 19.46 | 19.17 | 19.46 | 1,169,646 | +0.11(+0.55%) |
Feb 23, 2023 | 19.81 | 19.83 | 19.08 | 19.35 | 1,935,160 | -0.91(-4.47%) |
Feb 22, 2023 | 21.07 | 21.29 | 20.05 | 20.26 | 2,883,191 | +0.13(+0.63%) |
Feb 21, 2023 | 19.57 | 20.34 | 18.79 | 20.13 | 3,759,237 | +0.67(+3.45%) |
Feb 17, 2023 | 19.35 | 19.50 | 19.33 | 19.46 | 873,060 | +0.13(+0.65%) |
Feb 16, 2023 | 19.22 | 19.53 | 19.18 | 19.33 | 518,103 | +0.01(+0.05%) |
Feb 15, 2023 | 19.06 | 19.35 | 19.00 | 19.32 | 546,735 | -0.19(-1.00%) |
Feb 14, 2023 | 19.47 | 19.65 | 19.35 | 19.52 | 524,126 | +0.13(+0.65%) |
Feb 13, 2023 | 19.10 | 19.39 | 19.06 | 19.39 | 678,119 | +0.45(+2.37%) |
Feb 10, 2023 | 18.92 | 19.09 | 18.79 | 18.94 | 842,908 | +0.39(+2.10%) |
Feb 09, 2023 | 19.16 | 19.19 | 18.43 | 18.55 | 2,178,935 | -0.62(-3.25%) |
Feb 08, 2023 | 19.27 | 19.43 | 19.10 | 19.18 | 894,054 | +0.33(+1.76%) |
Feb 07, 2023 | 18.64 | 18.89 | 18.55 | 18.85 | 1,019,089 | +0.26(+1.41%) |
Feb 06, 2023 | 18.84 | 18.87 | 18.54 | 18.58 | 1,365,013 | +0.10(+0.53%) |
Feb 03, 2023 | 18.61 | 18.80 | 18.47 | 18.49 | 800,416 | -0.26(-1.40%) |
Feb 02, 2023 | 18.95 | 19.05 | 18.70 | 18.75 | 1,288,247 | +0.30(+1.64%) |