Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.03 | 21.75 | 20.80 | 21.62 | 622,697 | +0.53(+2.51%) |
Apr 27, 2023 | 20.85 | 21.10 | 20.66 | 21.09 | 489,815 | +0.46(+2.23%) |
Apr 26, 2023 | 20.08 | 20.84 | 20.07 | 20.63 | 703,314 | +0.57(+2.84%) |
Apr 25, 2023 | 20.05 | 20.10 | 19.76 | 20.06 | 530,233 | -0.23(-1.13%) |
Apr 24, 2023 | 20.29 | 20.34 | 19.73 | 20.29 | 568,375 | -0.05(-0.25%) |
Apr 21, 2023 | 20.37 | 20.54 | 20.10 | 20.34 | 603,863 | -0.06(-0.29%) |
Apr 20, 2023 | 20.16 | 20.53 | 20.11 | 20.40 | 297,274 | +0.07(+0.34%) |
Apr 19, 2023 | 20.13 | 20.44 | 20.07 | 20.33 | 316,611 | +0.05(+0.25%) |
Apr 18, 2023 | 20.65 | 20.75 | 20.12 | 20.28 | 342,694 | -0.16(-0.78%) |
Apr 17, 2023 | 19.98 | 20.94 | 19.88 | 20.44 | 430,396 | +0.59(+2.97%) |
Apr 14, 2023 | 20.13 | 20.22 | 19.57 | 19.85 | 452,769 | -0.26(-1.29%) |
Apr 13, 2023 | 20.19 | 20.48 | 19.89 | 20.11 | 622,862 | +0.02(+0.10%) |
Apr 12, 2023 | 20.87 | 20.94 | 20.06 | 20.09 | 487,109 | -0.47(-2.29%) |
Apr 11, 2023 | 20.55 | 20.95 | 20.43 | 20.56 | 739,998 | +0.07(+0.34%) |
Apr 10, 2023 | 20.30 | 20.74 | 20.05 | 20.49 | 497,726 | -0.01(-0.05%) |
Apr 06, 2023 | 20.25 | 20.54 | 20.02 | 20.50 | 354,199 | +0.28(+1.38%) |
Apr 05, 2023 | 20.80 | 20.80 | 20.10 | 20.22 | 286,428 | -0.58(-2.79%) |
Apr 04, 2023 | 21.20 | 21.20 | 20.58 | 20.80 | 384,402 | -0.40(-1.89%) |
Apr 03, 2023 | 21.37 | 21.39 | 20.95 | 21.20 | 548,711 | -0.17(-0.80%) |
Mar 31, 2023 | 21.25 | 21.58 | 21.21 | 21.37 | 716,977 | +0.34(+1.62%) |
Mar 30, 2023 | 21.31 | 21.46 | 20.88 | 21.03 | 465,885 | -0.10(-0.47%) |
Mar 29, 2023 | 21.27 | 21.27 | 20.70 | 21.13 | 576,510 | +0.03(+0.14%) |
Mar 28, 2023 | 20.88 | 21.19 | 20.77 | 21.10 | 404,692 | +0.15(+0.72%) |
Mar 27, 2023 | 21.35 | 21.38 | 20.71 | 20.95 | 480,899 | -0.34(-1.60%) |
Mar 24, 2023 | 20.93 | 21.31 | 20.76 | 21.29 | 974,195 | +0.26(+1.24%) |
Mar 23, 2023 | 20.93 | 21.36 | 20.81 | 21.03 | 536,743 | +0.33(+1.59%) |
Mar 22, 2023 | 21.19 | 21.53 | 20.66 | 20.70 | 721,259 | -0.48(-2.27%) |
Mar 21, 2023 | 21.49 | 21.75 | 21.14 | 21.18 | 619,484 | +0.03(+0.14%) |
Mar 20, 2023 | 20.89 | 21.77 | 20.76 | 21.15 | 1,467,269 | +0.92(+4.55%) |
Mar 17, 2023 | 20.01 | 20.44 | 19.88 | 20.23 | 1,404,524 | +0.15(+0.75%) |
Mar 16, 2023 | 19.10 | 20.11 | 19.05 | 20.08 | 1,247,509 | +0.87(+4.53%) |
Mar 15, 2023 | 18.27 | 19.43 | 18.27 | 19.21 | 1,628,016 | +0.38(+2.02%) |
Mar 14, 2023 | 19.39 | 19.86 | 18.53 | 18.83 | 893,378 | -0.06(-0.32%) |
Mar 13, 2023 | 18.77 | 19.29 | 18.41 | 18.89 | 1,368,615 | -0.23(-1.20%) |
Mar 10, 2023 | 19.62 | 19.71 | 18.79 | 19.12 | 1,445,245 | -0.25(-1.29%) |
Mar 09, 2023 | 20.81 | 20.85 | 19.27 | 19.37 | 1,491,071 | -1.14(-5.56%) |
Mar 08, 2023 | 20.28 | 20.62 | 19.85 | 20.51 | 4,144,257 | -1.39(-6.35%) |
Mar 07, 2023 | 21.51 | 22.58 | 21.38 | 21.90 | 720,614 | +0.40(+1.86%) |
Mar 06, 2023 | 22.43 | 22.88 | 21.20 | 21.50 | 696,018 | -0.74(-3.33%) |
Mar 03, 2023 | 22.09 | 23.19 | 21.81 | 22.24 | 1,038,070 | +0.47(+2.16%) |
Mar 02, 2023 | 22.81 | 23.11 | 19.73 | 21.77 | 1,906,352 | -0.59(-2.64%) |
Mar 01, 2023 | 22.76 | 22.92 | 22.23 | 22.36 | 946,356 | -0.36(-1.58%) |
Feb 28, 2023 | 22.43 | 23.02 | 22.30 | 22.72 | 466,618 | +0.32(+1.43%) |
Feb 27, 2023 | 22.56 | 22.73 | 22.08 | 22.40 | 433,789 | +0.10(+0.45%) |
Feb 24, 2023 | 22.07 | 22.55 | 21.92 | 22.30 | 412,861 | -0.36(-1.59%) |
Feb 23, 2023 | 23.16 | 23.19 | 22.31 | 22.66 | 343,400 | -0.32(-1.39%) |
Feb 22, 2023 | 22.46 | 23.21 | 22.36 | 22.98 | 411,241 | +0.52(+2.32%) |
Feb 21, 2023 | 23.02 | 23.37 | 22.45 | 22.46 | 387,354 | -0.94(-4.02%) |
Feb 17, 2023 | 23.92 | 24.05 | 23.06 | 23.40 | 327,334 | -0.56(-2.34%) |
Feb 16, 2023 | 23.47 | 24.41 | 22.91 | 23.96 | 585,366 | +0.30(+1.27%) |
Feb 15, 2023 | 22.91 | 23.70 | 22.78 | 23.66 | 559,840 | +0.75(+3.27%) |
Feb 14, 2023 | 21.40 | 23.00 | 21.20 | 22.91 | 559,805 | +1.41(+6.56%) |
Feb 13, 2023 | 21.50 | 21.84 | 21.42 | 21.50 | 540,481 | +0.15(+0.70%) |
Feb 10, 2023 | 21.76 | 21.76 | 20.88 | 21.35 | 580,137 | -0.63(-2.87%) |
Feb 09, 2023 | 23.15 | 23.35 | 21.87 | 21.98 | 396,813 | -1.04(-4.52%) |
Feb 08, 2023 | 23.10 | 23.27 | 22.80 | 23.02 | 452,641 | -0.25(-1.07%) |
Feb 07, 2023 | 22.62 | 23.67 | 22.49 | 23.27 | 886,736 | +0.72(+3.19%) |
Feb 06, 2023 | 21.92 | 22.71 | 21.47 | 22.55 | 918,172 | +0.64(+2.92%) |
Feb 03, 2023 | 22.04 | 22.27 | 21.67 | 21.91 | 803,363 | -0.55(-2.45%) |
Feb 02, 2023 | 22.80 | 23.23 | 22.21 | 22.46 | 561,248 | -0.14(-0.62%) |