Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.15 | 19.63 | 19.15 | 19.51 | 1,036,381 | +0.22(+1.14%) |
Apr 27, 2023 | 18.80 | 19.32 | 18.71 | 19.29 | 1,127,702 | +0.85(+4.61%) |
Apr 26, 2023 | 18.12 | 18.57 | 18.04 | 18.44 | 1,180,532 | +0.32(+1.77%) |
Apr 25, 2023 | 18.37 | 18.44 | 18.05 | 18.12 | 2,971,593 | -0.43(-2.32%) |
Apr 24, 2023 | 18.77 | 18.88 | 18.50 | 18.55 | 1,442,019 | -0.21(-1.12%) |
Apr 21, 2023 | 18.67 | 18.89 | 18.62 | 18.76 | 988,401 | +0.05(+0.27%) |
Apr 20, 2023 | 18.65 | 18.82 | 18.57 | 18.71 | 1,070,281 | -0.12(-0.64%) |
Apr 19, 2023 | 18.81 | 19.02 | 18.71 | 18.83 | 2,271,468 | -0.13(-0.69%) |
Apr 18, 2023 | 19.43 | 19.47 | 18.88 | 18.96 | 1,166,792 | -0.39(-2.02%) |
Apr 17, 2023 | 19.10 | 19.39 | 18.91 | 19.35 | 2,801,606 | +0.34(+1.79%) |
Apr 14, 2023 | 19.21 | 19.47 | 18.93 | 19.01 | 1,683,846 | -0.20(-1.04%) |
Apr 13, 2023 | 19.30 | 19.37 | 19.17 | 19.21 | 1,855,273 | -0.04(-0.18%) |
Apr 12, 2023 | 19.81 | 19.88 | 19.22 | 19.25 | 1,133,968 | -0.38(-1.91%) |
Apr 11, 2023 | 19.56 | 19.69 | 19.44 | 19.62 | 841,470 | +0.01(+0.05%) |
Apr 10, 2023 | 19.54 | 19.64 | 19.46 | 19.61 | 694,089 | -0.07(-0.36%) |
Apr 06, 2023 | 19.75 | 19.84 | 19.57 | 19.68 | 815,250 | +0.03(+0.15%) |
Apr 05, 2023 | 19.45 | 19.72 | 19.31 | 19.65 | 1,158,539 | +0.24(+1.24%) |
Apr 04, 2023 | 19.94 | 19.97 | 19.23 | 19.41 | 1,144,891 | -0.49(-2.46%) |
Apr 03, 2023 | 19.51 | 19.91 | 19.50 | 19.90 | 1,097,574 | +0.40(+2.05%) |
Mar 31, 2023 | 19.23 | 19.51 | 19.23 | 19.50 | 868,229 | +0.27(+1.40%) |
Mar 30, 2023 | 18.61 | 19.25 | 18.61 | 19.23 | 725,832 | +0.21(+1.10%) |
Mar 29, 2023 | 19.10 | 19.15 | 18.97 | 19.02 | 799,820 | +0.20(+1.06%) |
Mar 28, 2023 | 18.62 | 19.02 | 18.57 | 18.82 | 1,303,589 | +0.12(+0.64%) |
Mar 27, 2023 | 18.62 | 18.84 | 18.50 | 18.70 | 990,755 | +0.18(+0.97%) |
Mar 24, 2023 | 18.45 | 18.66 | 18.36 | 18.52 | 927,593 | -0.11(-0.59%) |
Mar 23, 2023 | 18.67 | 19.10 | 18.50 | 18.63 | 1,126,062 | +0.09(+0.49%) |
Mar 22, 2023 | 19.21 | 19.28 | 18.53 | 18.54 | 1,114,510 | -0.75(-3.89%) |
Mar 21, 2023 | 19.46 | 19.61 | 19.00 | 19.29 | 1,325,799 | +0.06(+0.31%) |
Mar 20, 2023 | 18.96 | 19.42 | 18.90 | 19.23 | 1,576,394 | +0.33(+1.75%) |
Mar 17, 2023 | 18.81 | 18.93 | 18.63 | 18.90 | 3,320,604 | +0.01(+0.05%) |
Mar 16, 2023 | 18.19 | 18.91 | 18.19 | 18.89 | 1,718,547 | +0.41(+2.22%) |
Mar 15, 2023 | 17.84 | 18.52 | 17.84 | 18.48 | 1,948,742 | +0.22(+1.20%) |
Mar 14, 2023 | 18.49 | 18.72 | 18.17 | 18.26 | 2,081,779 | +0.05(+0.27%) |
Mar 13, 2023 | 18.25 | 18.59 | 18.18 | 18.21 | 1,572,934 | -0.30(-1.62%) |
Mar 10, 2023 | 18.84 | 19.17 | 18.38 | 18.51 | 1,438,039 | -0.32(-1.70%) |
Mar 09, 2023 | 19.08 | 19.11 | 18.74 | 18.83 | 1,693,198 | -0.25(-1.31%) |
Mar 08, 2023 | 19.24 | 19.25 | 18.98 | 19.08 | 1,448,278 | -0.17(-0.88%) |
Mar 07, 2023 | 20.03 | 20.24 | 19.20 | 19.25 | 1,292,184 | -0.77(-3.85%) |
Mar 06, 2023 | 20.28 | 20.45 | 20.01 | 20.02 | 991,955 | -0.35(-1.72%) |
Mar 03, 2023 | 20.45 | 20.58 | 20.30 | 20.37 | 827,083 | +0.03(+0.15%) |
Mar 02, 2023 | 20.17 | 20.47 | 20.11 | 20.34 | 926,623 | +0.01(+0.05%) |
Mar 01, 2023 | 20.51 | 20.93 | 20.21 | 20.33 | 1,448,922 | -0.16(-0.78%) |
Feb 28, 2023 | 20.88 | 20.96 | 20.31 | 20.49 | 3,525,267 | -0.43(-2.06%) |
Feb 27, 2023 | 20.77 | 21.09 | 20.69 | 20.92 | 986,646 | +0.40(+1.95%) |
Feb 24, 2023 | 21.03 | 21.08 | 20.45 | 20.52 | 1,635,825 | -0.76(-3.57%) |
Feb 23, 2023 | 20.19 | 21.53 | 20.13 | 21.28 | 1,736,333 | +0.59(+2.85%) |
Feb 22, 2023 | 20.37 | 20.70 | 20.37 | 20.69 | 1,281,912 | +0.28(+1.37%) |
Feb 21, 2023 | 20.65 | 20.72 | 20.35 | 20.41 | 1,301,027 | -0.53(-2.53%) |
Feb 17, 2023 | 20.70 | 20.96 | 20.52 | 20.94 | 1,523,576 | +0.22(+1.06%) |
Feb 16, 2023 | 20.87 | 21.09 | 20.70 | 20.72 | 1,085,973 | -0.46(-2.17%) |
Feb 15, 2023 | 20.79 | 21.22 | 20.71 | 21.18 | 1,435,626 | +0.16(+0.76%) |
Feb 14, 2023 | 21.03 | 21.13 | 20.82 | 21.02 | 939,202 | -0.06(-0.28%) |
Feb 13, 2023 | 21.24 | 21.44 | 20.74 | 21.08 | 1,882,631 | -0.19(-0.89%) |
Feb 10, 2023 | 21.16 | 21.35 | 21.00 | 21.27 | 982,013 | +0.05(+0.24%) |
Feb 09, 2023 | 21.62 | 21.89 | 21.22 | 21.22 | 1,136,106 | -0.17(-0.79%) |
Feb 08, 2023 | 21.16 | 21.55 | 20.99 | 21.39 | 2,037,563 | +0.41(+1.95%) |
Feb 07, 2023 | 20.76 | 21.04 | 20.55 | 20.98 | 1,529,230 | +0.22(+1.06%) |
Feb 06, 2023 | 20.93 | 20.99 | 20.24 | 20.76 | 2,345,338 | -0.40(-1.89%) |
Feb 03, 2023 | 21.54 | 21.73 | 21.02 | 21.16 | 1,739,903 | -0.74(-3.38%) |
Feb 02, 2023 | 21.90 | 22.09 | 21.68 | 21.90 | 1,305,023 | +0.25(+1.15%) |