Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.37 | 22.93 | 22.27 | 22.53 | 736,976 | +0.22(+0.99%) |
Apr 27, 2023 | 22.36 | 22.45 | 22.04 | 22.31 | 573,594 | +0.08(+0.36%) |
Apr 26, 2023 | 22.16 | 22.25 | 21.93 | 22.23 | 512,526 | -0.02(-0.09%) |
Apr 25, 2023 | 22.42 | 22.59 | 22.10 | 22.25 | 465,824 | -0.25(-1.11%) |
Apr 24, 2023 | 22.46 | 22.59 | 22.22 | 22.50 | 496,620 | +0.04(+0.18%) |
Apr 21, 2023 | 22.31 | 22.51 | 21.97 | 22.46 | 612,064 | +0.16(+0.72%) |
Apr 20, 2023 | 22.11 | 22.37 | 22.02 | 22.30 | 636,612 | +0.20(+0.90%) |
Apr 19, 2023 | 22.07 | 22.21 | 21.87 | 22.10 | 693,601 | -0.05(-0.23%) |
Apr 18, 2023 | 22.49 | 22.49 | 21.98 | 22.15 | 702,847 | -0.31(-1.38%) |
Apr 17, 2023 | 22.28 | 22.73 | 22.17 | 22.46 | 481,329 | +0.29(+1.31%) |
Apr 14, 2023 | 22.53 | 22.60 | 21.87 | 22.17 | 708,727 | -0.36(-1.60%) |
Apr 13, 2023 | 21.87 | 22.55 | 21.77 | 22.53 | 815,270 | +0.79(+3.63%) |
Apr 12, 2023 | 22.25 | 22.32 | 21.66 | 21.74 | 958,414 | -0.32(-1.45%) |
Apr 11, 2023 | 22.42 | 22.66 | 21.90 | 22.06 | 1,333,106 | -0.57(-2.52%) |
Apr 10, 2023 | 22.20 | 22.65 | 22.07 | 22.63 | 860,880 | +0.34(+1.53%) |
Apr 06, 2023 | 21.92 | 22.30 | 21.76 | 22.29 | 633,448 | +0.47(+2.15%) |
Apr 05, 2023 | 22.00 | 22.29 | 21.78 | 21.82 | 1,376,992 | -0.20(-0.91%) |
Apr 04, 2023 | 23.03 | 23.04 | 21.00 | 22.02 | 2,397,611 | -0.49(-2.18%) |
Apr 03, 2023 | 22.04 | 22.55 | 21.81 | 22.51 | 1,586,968 | +0.85(+3.92%) |
Mar 31, 2023 | 21.93 | 21.93 | 21.58 | 21.66 | 1,167,069 | +0.03(+0.14%) |
Mar 30, 2023 | 21.91 | 21.91 | 21.45 | 21.63 | 1,247,887 | -0.14(-0.64%) |
Mar 29, 2023 | 21.91 | 21.96 | 21.70 | 21.77 | 1,833,687 | -0.08(-0.37%) |
Mar 28, 2023 | 21.63 | 21.87 | 21.61 | 21.85 | 1,138,903 | +0.21(+0.97%) |
Mar 27, 2023 | 21.88 | 21.92 | 21.61 | 21.64 | 1,077,833 | -0.13(-0.60%) |
Mar 24, 2023 | 21.13 | 21.78 | 21.09 | 21.77 | 708,977 | +0.66(+3.13%) |
Mar 23, 2023 | 20.99 | 21.31 | 20.95 | 21.11 | 575,371 | +0.27(+1.30%) |
Mar 22, 2023 | 21.21 | 21.28 | 20.84 | 20.84 | 1,051,031 | -0.41(-1.93%) |
Mar 21, 2023 | 21.04 | 21.46 | 20.84 | 21.25 | 1,349,582 | +0.35(+1.67%) |
Mar 20, 2023 | 20.76 | 20.95 | 20.60 | 20.90 | 649,886 | +0.26(+1.26%) |
Mar 17, 2023 | 20.86 | 20.98 | 20.54 | 20.64 | 1,622,198 | -0.22(-1.05%) |
Mar 16, 2023 | 20.90 | 21.09 | 20.75 | 20.86 | 725,651 | -0.21(-1.00%) |
Mar 15, 2023 | 20.99 | 21.15 | 20.60 | 21.07 | 659,623 | -0.06(-0.28%) |
Mar 14, 2023 | 21.10 | 21.23 | 20.79 | 21.13 | 747,555 | +0.40(+1.93%) |
Mar 13, 2023 | 20.45 | 20.94 | 20.45 | 20.73 | 702,658 | +0.03(+0.14%) |
Mar 10, 2023 | 21.09 | 21.21 | 20.62 | 20.70 | 1,029,672 | -0.44(-2.08%) |
Mar 09, 2023 | 21.03 | 21.19 | 20.93 | 21.14 | 786,579 | +0.13(+0.62%) |
Mar 08, 2023 | 21.17 | 21.19 | 20.82 | 21.01 | 1,002,290 | -0.21(-0.99%) |
Mar 07, 2023 | 21.15 | 21.39 | 20.95 | 21.22 | 1,275,291 | +0.02(+0.09%) |
Mar 06, 2023 | 21.08 | 21.77 | 20.83 | 21.20 | 1,761,455 | +2.00(+10.42%) |
Mar 03, 2023 | 19.61 | 20.31 | 19.19 | 19.20 | 694,183 | -0.36(-1.84%) |
Mar 02, 2023 | 19.75 | 20.23 | 19.38 | 19.56 | 939,398 | -0.30(-1.51%) |
Mar 01, 2023 | 20.56 | 20.75 | 17.86 | 19.86 | 1,890,018 | -0.97(-4.66%) |
Feb 28, 2023 | 20.99 | 21.45 | 20.76 | 20.83 | 957,672 | -0.11(-0.53%) |
Feb 27, 2023 | 21.40 | 21.70 | 20.86 | 20.94 | 753,921 | -0.37(-1.74%) |
Feb 24, 2023 | 21.81 | 21.86 | 21.06 | 21.31 | 772,204 | -0.65(-2.96%) |
Feb 23, 2023 | 21.89 | 22.12 | 21.63 | 21.96 | 531,842 | +0.12(+0.55%) |
Feb 22, 2023 | 21.94 | 22.12 | 21.59 | 21.84 | 677,037 | -0.01(-0.05%) |
Feb 21, 2023 | 22.36 | 22.46 | 21.68 | 21.85 | 769,749 | -0.68(-3.02%) |
Feb 17, 2023 | 22.50 | 22.61 | 22.14 | 22.53 | 424,140 | +0.19(+0.85%) |
Feb 16, 2023 | 21.84 | 22.68 | 21.69 | 22.34 | 555,678 | +0.28(+1.27%) |
Feb 15, 2023 | 21.67 | 22.48 | 20.98 | 22.06 | 1,428,207 | -1.03(-4.46%) |
Feb 14, 2023 | 23.03 | 23.28 | 22.81 | 23.09 | 432,305 | +0.03(+0.13%) |
Feb 13, 2023 | 23.02 | 23.18 | 22.66 | 23.06 | 424,059 | +0.06(+0.26%) |
Feb 10, 2023 | 23.01 | 23.32 | 22.76 | 23.00 | 568,820 | -0.04(-0.17%) |
Feb 09, 2023 | 23.64 | 23.89 | 22.98 | 23.04 | 392,569 | -0.41(-1.75%) |
Feb 08, 2023 | 23.71 | 23.83 | 23.41 | 23.45 | 344,008 | -0.35(-1.47%) |
Feb 07, 2023 | 23.98 | 24.21 | 23.45 | 23.80 | 404,838 | -0.16(-0.67%) |
Feb 06, 2023 | 24.32 | 24.67 | 23.50 | 23.96 | 377,339 | -0.36(-1.48%) |
Feb 03, 2023 | 24.37 | 24.87 | 23.93 | 24.32 | 611,785 | -0.15(-0.61%) |
Feb 02, 2023 | 24.03 | 24.73 | 23.80 | 24.47 | 759,344 | +0.53(+2.21%) |