Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.70 | 23.21 | 22.58 | 23.04 | 229,907 | +0.36(+1.58%) |
Apr 27, 2023 | 22.47 | 22.90 | 22.24 | 22.69 | 230,706 | +0.21(+0.93%) |
Apr 26, 2023 | 22.02 | 22.79 | 22.02 | 22.48 | 308,922 | +0.53(+2.40%) |
Apr 25, 2023 | 23.18 | 23.25 | 21.89 | 21.95 | 365,277 | -1.45(-6.20%) |
Apr 24, 2023 | 23.92 | 23.98 | 23.14 | 23.40 | 249,128 | -0.67(-2.76%) |
Apr 21, 2023 | 24.37 | 24.62 | 23.83 | 24.07 | 296,642 | -0.40(-1.62%) |
Apr 20, 2023 | 25.52 | 25.58 | 24.33 | 24.46 | 330,116 | -1.22(-4.76%) |
Apr 19, 2023 | 25.77 | 25.99 | 25.32 | 25.69 | 247,902 | -0.08(-0.31%) |
Apr 18, 2023 | 26.13 | 26.21 | 25.10 | 25.76 | 428,618 | -0.23(-0.88%) |
Apr 17, 2023 | 25.92 | 26.16 | 25.69 | 25.99 | 290,776 | +0.17(+0.65%) |
Apr 14, 2023 | 25.02 | 25.82 | 24.94 | 25.82 | 294,571 | +0.87(+3.50%) |
Apr 13, 2023 | 25.20 | 25.32 | 24.83 | 24.95 | 267,866 | -0.14(-0.55%) |
Apr 12, 2023 | 24.74 | 25.22 | 24.55 | 25.09 | 324,392 | +0.51(+2.06%) |
Apr 11, 2023 | 24.66 | 25.36 | 24.53 | 24.58 | 349,608 | +0.11(+0.45%) |
Apr 10, 2023 | 23.59 | 25.06 | 23.59 | 24.47 | 522,147 | +0.89(+3.79%) |
Apr 06, 2023 | 23.41 | 23.66 | 23.04 | 23.58 | 312,417 | +0.09(+0.38%) |
Apr 05, 2023 | 23.59 | 23.62 | 23.05 | 23.49 | 366,974 | -0.10(-0.42%) |
Apr 04, 2023 | 23.24 | 23.71 | 22.80 | 23.59 | 277,520 | +0.63(+2.73%) |
Apr 03, 2023 | 23.19 | 23.37 | 22.22 | 22.96 | 331,412 | -0.12(-0.52%) |
Mar 31, 2023 | 22.74 | 23.19 | 22.70 | 23.08 | 349,276 | +0.51(+2.24%) |
Mar 30, 2023 | 22.74 | 23.21 | 22.52 | 22.58 | 228,887 | -0.10(-0.44%) |
Mar 29, 2023 | 22.69 | 22.69 | 22.24 | 22.68 | 201,903 | +0.10(+0.44%) |
Mar 28, 2023 | 21.72 | 22.71 | 21.70 | 22.58 | 271,815 | +0.85(+3.93%) |
Mar 27, 2023 | 22.56 | 22.57 | 21.71 | 21.72 | 358,242 | -0.84(-3.74%) |
Mar 24, 2023 | 23.01 | 23.07 | 22.43 | 22.57 | 261,249 | -0.69(-2.95%) |
Mar 23, 2023 | 23.61 | 23.84 | 22.97 | 23.25 | 276,992 | -0.26(-1.10%) |
Mar 22, 2023 | 22.53 | 24.14 | 21.98 | 23.51 | 528,958 | +0.89(+3.95%) |
Mar 21, 2023 | 22.72 | 22.78 | 22.21 | 22.62 | 681,974 | +0.25(+1.12%) |
Mar 20, 2023 | 22.06 | 22.54 | 21.89 | 22.36 | 440,016 | +0.31(+1.39%) |
Mar 17, 2023 | 22.09 | 22.28 | 21.90 | 22.06 | 328,155 | -0.28(-1.25%) |
Mar 16, 2023 | 21.82 | 22.43 | 21.60 | 22.34 | 410,762 | +0.27(+1.22%) |
Mar 15, 2023 | 21.78 | 22.36 | 21.66 | 22.07 | 394,546 | -0.30(-1.33%) |
Mar 14, 2023 | 21.81 | 22.70 | 21.81 | 22.36 | 558,639 | +1.17(+5.54%) |
Mar 13, 2023 | 22.49 | 22.96 | 21.14 | 21.19 | 498,621 | -1.71(-7.49%) |
Mar 10, 2023 | 23.36 | 23.56 | 22.25 | 22.91 | 522,153 | -0.31(-1.32%) |
Mar 09, 2023 | 23.16 | 24.78 | 22.19 | 23.21 | 2,251,787 | +4.04(+21.04%) |
Mar 08, 2023 | 19.21 | 19.69 | 19.01 | 19.18 | 589,310 | -0.11(-0.58%) |
Mar 07, 2023 | 18.73 | 19.50 | 18.73 | 19.29 | 513,574 | +0.59(+3.14%) |
Mar 06, 2023 | 19.65 | 20.11 | 18.49 | 18.70 | 528,039 | -0.95(-4.84%) |
Mar 03, 2023 | 19.35 | 19.70 | 18.93 | 19.65 | 203,361 | +0.41(+2.13%) |
Mar 02, 2023 | 19.15 | 19.40 | 18.89 | 19.24 | 312,767 | -0.06(-0.29%) |
Mar 01, 2023 | 19.43 | 19.65 | 19.18 | 19.30 | 232,662 | -0.22(-1.15%) |
Feb 28, 2023 | 20.14 | 20.34 | 19.49 | 19.52 | 254,433 | -0.53(-2.65%) |
Feb 27, 2023 | 20.72 | 20.83 | 19.65 | 20.05 | 321,446 | -0.54(-2.62%) |
Feb 24, 2023 | 19.95 | 20.72 | 19.81 | 20.59 | 231,479 | +0.36(+1.80%) |
Feb 23, 2023 | 20.64 | 20.71 | 20.04 | 20.23 | 235,823 | -0.41(-1.99%) |
Feb 22, 2023 | 20.68 | 21.08 | 20.45 | 20.64 | 143,399 | -0.01(-0.05%) |
Feb 21, 2023 | 20.98 | 21.33 | 20.63 | 20.65 | 181,100 | -0.83(-3.86%) |
Feb 17, 2023 | 21.98 | 22.11 | 21.29 | 21.48 | 129,083 | -0.40(-1.83%) |
Feb 16, 2023 | 21.89 | 22.27 | 21.81 | 21.88 | 165,086 | -0.39(-1.76%) |
Feb 15, 2023 | 21.81 | 22.41 | 21.81 | 22.27 | 242,411 | +0.23(+1.06%) |
Feb 14, 2023 | 22.24 | 22.52 | 21.83 | 22.04 | 203,341 | -0.34(-1.50%) |
Feb 13, 2023 | 21.62 | 22.50 | 21.51 | 22.37 | 176,881 | +0.95(+4.44%) |
Feb 10, 2023 | 21.20 | 21.69 | 20.98 | 21.42 | 206,453 | +0.12(+0.57%) |
Feb 09, 2023 | 22.44 | 22.75 | 21.08 | 21.30 | 248,064 | -0.94(-4.23%) |
Feb 08, 2023 | 21.88 | 22.28 | 21.55 | 22.24 | 237,472 | +0.21(+0.97%) |
Feb 07, 2023 | 22.33 | 22.35 | 21.44 | 22.03 | 177,541 | -0.24(-1.09%) |
Feb 06, 2023 | 22.63 | 22.72 | 22.20 | 22.27 | 220,110 | -0.74(-3.20%) |
Feb 03, 2023 | 22.57 | 23.72 | 22.44 | 23.01 | 188,521 | +0.26(+1.15%) |
Feb 02, 2023 | 22.98 | 23.65 | 22.42 | 22.75 | 207,783 | +0.07(+0.33%) |