Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.75 | 19.64 | 18.75 | 18.95 | 102,982 | +0.52(+2.83%) |
Apr 27, 2023 | 18.23 | 18.64 | 18.19 | 18.43 | 93,125 | +0.17(+0.93%) |
Apr 26, 2023 | 18.11 | 18.51 | 17.93 | 18.26 | 69,868 | +0.13(+0.73%) |
Apr 25, 2023 | 18.66 | 18.71 | 18.07 | 18.12 | 85,729 | -0.69(-3.68%) |
Apr 24, 2023 | 18.95 | 19.57 | 18.74 | 18.82 | 65,542 | -0.24(-1.24%) |
Apr 21, 2023 | 19.13 | 19.33 | 18.80 | 19.05 | 85,011 | -0.13(-0.69%) |
Apr 20, 2023 | 19.34 | 19.60 | 19.09 | 19.19 | 69,462 | -0.25(-1.27%) |
Apr 19, 2023 | 18.88 | 19.61 | 18.65 | 19.43 | 87,235 | +0.63(+3.38%) |
Apr 18, 2023 | 19.29 | 19.37 | 18.59 | 18.80 | 111,482 | -0.51(-2.65%) |
Apr 17, 2023 | 18.97 | 19.37 | 18.74 | 19.31 | 94,241 | +0.25(+1.29%) |
Apr 14, 2023 | 19.58 | 19.70 | 18.97 | 19.06 | 101,603 | -0.38(-1.95%) |
Apr 13, 2023 | 19.16 | 19.65 | 19.04 | 19.44 | 80,312 | +0.28(+1.48%) |
Apr 12, 2023 | 19.32 | 19.51 | 19.14 | 19.16 | 82,520 | -0.13(-0.69%) |
Apr 11, 2023 | 19.77 | 19.79 | 19.26 | 19.29 | 97,497 | -0.37(-1.88%) |
Apr 10, 2023 | 19.44 | 19.88 | 19.42 | 19.66 | 101,927 | +0.24(+1.22%) |
Apr 06, 2023 | 19.58 | 19.87 | 19.37 | 19.42 | 81,740 | -0.27(-1.35%) |
Apr 05, 2023 | 19.60 | 19.85 | 19.55 | 19.69 | 69,018 | -0.16(-0.81%) |
Apr 04, 2023 | 20.39 | 20.39 | 19.56 | 19.85 | 105,242 | -0.45(-2.19%) |
Apr 03, 2023 | 20.39 | 20.66 | 20.21 | 20.29 | 146,384 | +0.00(+0.00%) |
Mar 31, 2023 | 20.28 | 20.42 | 19.99 | 20.29 | 133,627 | +0.11(+0.56%) |
Mar 30, 2023 | 20.89 | 20.89 | 20.10 | 20.18 | 63,858 | -0.60(-2.87%) |
Mar 29, 2023 | 20.80 | 20.80 | 20.49 | 20.78 | 81,226 | +0.04(+0.18%) |
Mar 28, 2023 | 20.82 | 21.08 | 20.59 | 20.74 | 99,733 | -0.04(-0.18%) |
Mar 27, 2023 | 21.08 | 21.25 | 20.62 | 20.78 | 140,917 | +0.27(+1.29%) |
Mar 24, 2023 | 19.53 | 20.55 | 19.39 | 20.51 | 145,736 | +0.55(+2.75%) |
Mar 23, 2023 | 20.81 | 20.84 | 19.94 | 19.96 | 99,633 | -0.73(-3.53%) |
Mar 22, 2023 | 21.33 | 21.53 | 20.67 | 20.69 | 120,060 | -0.61(-2.85%) |
Mar 21, 2023 | 21.35 | 21.92 | 21.07 | 21.30 | 237,585 | +0.56(+2.70%) |
Mar 20, 2023 | 21.34 | 21.64 | 20.68 | 20.74 | 117,376 | -0.32(-1.53%) |
Mar 17, 2023 | 21.69 | 21.69 | 20.84 | 21.06 | 266,611 | -0.85(-3.89%) |
Mar 16, 2023 | 20.75 | 22.28 | 20.48 | 21.91 | 174,004 | +0.91(+4.33%) |
Mar 15, 2023 | 20.52 | 21.19 | 20.27 | 21.00 | 240,637 | -0.14(-0.67%) |
Mar 14, 2023 | 22.66 | 22.86 | 20.92 | 21.15 | 202,319 | -0.15(-0.71%) |
Mar 13, 2023 | 21.15 | 22.41 | 20.56 | 21.30 | 244,766 | -1.41(-6.22%) |
Mar 10, 2023 | 22.48 | 23.19 | 22.00 | 22.71 | 153,744 | +0.03(+0.13%) |
Mar 09, 2023 | 24.04 | 24.04 | 22.55 | 22.68 | 110,864 | -1.37(-5.71%) |
Mar 08, 2023 | 23.97 | 24.20 | 23.84 | 24.05 | 55,626 | +0.05(+0.20%) |
Mar 07, 2023 | 24.49 | 24.50 | 23.91 | 24.01 | 46,129 | -0.48(-1.97%) |
Mar 06, 2023 | 24.79 | 24.98 | 24.37 | 24.49 | 121,394 | -0.45(-1.79%) |
Mar 03, 2023 | 25.00 | 25.08 | 24.76 | 24.94 | 71,536 | -0.05(-0.19%) |
Mar 02, 2023 | 24.77 | 25.06 | 24.76 | 24.98 | 65,487 | +0.01(+0.04%) |
Mar 01, 2023 | 24.52 | 25.05 | 24.39 | 24.97 | 69,930 | +0.30(+1.23%) |
Feb 28, 2023 | 24.62 | 24.96 | 24.59 | 24.67 | 129,646 | +0.10(+0.42%) |
Feb 27, 2023 | 24.96 | 25.01 | 24.50 | 24.57 | 50,516 | -0.13(-0.54%) |
Feb 24, 2023 | 24.81 | 24.93 | 24.60 | 24.70 | 58,491 | -0.15(-0.61%) |
Feb 23, 2023 | 24.79 | 25.09 | 24.79 | 24.85 | 58,354 | +0.07(+0.27%) |
Feb 22, 2023 | 24.81 | 25.07 | 24.67 | 24.78 | 61,858 | -0.07(-0.27%) |
Feb 21, 2023 | 24.78 | 24.98 | 24.68 | 24.85 | 75,863 | -0.13(-0.53%) |
Feb 17, 2023 | 24.76 | 24.99 | 24.57 | 24.98 | 106,123 | +0.29(+1.19%) |
Feb 16, 2023 | 24.30 | 24.91 | 24.23 | 24.69 | 83,122 | +0.20(+0.81%) |
Feb 15, 2023 | 24.24 | 24.55 | 24.18 | 24.49 | 42,111 | +0.12(+0.50%) |
Feb 14, 2023 | 24.73 | 24.74 | 24.28 | 24.37 | 59,783 | -0.37(-1.48%) |
Feb 13, 2023 | 24.57 | 24.73 | 24.36 | 24.73 | 51,728 | +0.10(+0.42%) |
Feb 10, 2023 | 24.43 | 24.75 | 24.43 | 24.63 | 53,306 | +0.11(+0.46%) |
Feb 09, 2023 | 24.83 | 24.93 | 24.33 | 24.52 | 57,938 | -0.31(-1.24%) |
Feb 08, 2023 | 24.60 | 24.85 | 24.48 | 24.83 | 89,864 | +0.15(+0.61%) |
Feb 07, 2023 | 24.32 | 24.73 | 24.25 | 24.68 | 51,489 | +0.17(+0.69%) |
Feb 06, 2023 | 24.63 | 24.67 | 24.26 | 24.51 | 57,675 | -0.23(-0.95%) |
Feb 03, 2023 | 24.05 | 24.79 | 23.92 | 24.74 | 86,678 | +0.65(+2.68%) |
Feb 02, 2023 | 23.92 | 24.25 | 23.81 | 24.10 | 87,130 | +0.18(+0.74%) |