Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.47 | 21.96 | 21.27 | 21.66 | 1,460,958 | +0.04(+0.18%) |
Apr 27, 2023 | 19.71 | 21.93 | 19.58 | 21.63 | 2,706,423 | +2.04(+10.43%) |
Apr 26, 2023 | 19.99 | 20.04 | 19.44 | 19.58 | 580,639 | -0.44(-2.19%) |
Apr 25, 2023 | 20.30 | 20.48 | 19.99 | 20.02 | 599,963 | -0.52(-2.55%) |
Apr 24, 2023 | 20.32 | 20.68 | 20.32 | 20.55 | 738,379 | +0.23(+1.13%) |
Apr 21, 2023 | 20.38 | 20.56 | 20.23 | 20.32 | 660,859 | -0.07(-0.33%) |
Apr 20, 2023 | 20.61 | 20.70 | 20.18 | 20.39 | 820,429 | -0.32(-1.57%) |
Apr 19, 2023 | 21.00 | 21.00 | 20.36 | 20.71 | 691,223 | -0.52(-2.43%) |
Apr 18, 2023 | 21.26 | 21.40 | 21.04 | 21.23 | 587,593 | -0.09(-0.40%) |
Apr 17, 2023 | 20.98 | 21.32 | 20.82 | 21.31 | 552,679 | +0.39(+1.87%) |
Apr 14, 2023 | 21.03 | 21.22 | 20.85 | 20.92 | 546,830 | -0.13(-0.63%) |
Apr 13, 2023 | 20.77 | 21.23 | 20.74 | 21.05 | 556,991 | +0.29(+1.38%) |
Apr 12, 2023 | 20.95 | 21.07 | 20.62 | 20.77 | 685,723 | -0.15(-0.73%) |
Apr 11, 2023 | 20.52 | 20.96 | 20.38 | 20.92 | 951,933 | +0.54(+2.67%) |
Apr 10, 2023 | 20.05 | 20.49 | 20.01 | 20.38 | 785,963 | +0.38(+1.91%) |
Apr 06, 2023 | 20.07 | 20.26 | 19.89 | 19.99 | 563,787 | -0.11(-0.57%) |
Apr 05, 2023 | 20.19 | 20.25 | 19.89 | 20.11 | 749,829 | -0.01(-0.05%) |
Apr 04, 2023 | 20.47 | 20.59 | 19.80 | 20.12 | 1,043,723 | -0.35(-1.72%) |
Apr 03, 2023 | 21.06 | 21.06 | 20.24 | 20.47 | 1,482,192 | -0.14(-0.69%) |
Mar 31, 2023 | 20.55 | 20.80 | 20.37 | 20.61 | 1,232,895 | +0.14(+0.70%) |
Mar 30, 2023 | 20.14 | 20.53 | 20.00 | 20.47 | 1,191,970 | +0.55(+2.78%) |
Mar 29, 2023 | 20.16 | 20.20 | 19.84 | 19.92 | 736,953 | +0.03(+0.14%) |
Mar 28, 2023 | 19.73 | 20.13 | 19.71 | 19.89 | 707,350 | -0.07(-0.34%) |
Mar 27, 2023 | 19.57 | 20.05 | 19.32 | 19.96 | 801,150 | +0.49(+2.50%) |
Mar 24, 2023 | 19.14 | 19.54 | 19.10 | 19.47 | 700,748 | -0.07(-0.34%) |
Mar 23, 2023 | 19.78 | 20.14 | 19.36 | 19.54 | 809,266 | -0.23(-1.16%) |
Mar 22, 2023 | 20.19 | 20.48 | 19.76 | 19.77 | 655,577 | -0.49(-2.40%) |
Mar 21, 2023 | 20.04 | 20.39 | 19.92 | 20.25 | 750,308 | +0.70(+3.56%) |
Mar 20, 2023 | 19.45 | 19.99 | 19.33 | 19.56 | 936,952 | +0.21(+1.09%) |
Mar 17, 2023 | 20.15 | 20.20 | 19.15 | 19.35 | 1,867,063 | -0.88(-4.34%) |
Mar 16, 2023 | 19.78 | 20.37 | 19.67 | 20.22 | 1,100,986 | +0.14(+0.71%) |
Mar 15, 2023 | 20.29 | 20.48 | 19.76 | 20.08 | 2,403,276 | -1.02(-4.84%) |
Mar 14, 2023 | 20.94 | 21.46 | 20.82 | 21.10 | 1,065,591 | +0.35(+1.70%) |
Mar 13, 2023 | 20.66 | 21.28 | 20.37 | 20.75 | 1,710,493 | -0.45(-2.12%) |
Mar 10, 2023 | 21.19 | 21.42 | 20.92 | 21.20 | 1,320,065 | -0.13(-0.63%) |
Mar 09, 2023 | 21.76 | 21.80 | 21.25 | 21.33 | 1,406,048 | -0.30(-1.37%) |
Mar 08, 2023 | 21.71 | 21.74 | 21.27 | 21.63 | 1,013,378 | +0.10(+0.44%) |
Mar 07, 2023 | 21.69 | 21.81 | 21.01 | 21.53 | 1,296,385 | -0.38(-1.74%) |
Mar 06, 2023 | 21.78 | 22.04 | 21.69 | 21.91 | 804,754 | -0.03(-0.13%) |
Mar 03, 2023 | 21.44 | 22.08 | 21.34 | 21.94 | 1,159,066 | +0.43(+2.00%) |
Mar 02, 2023 | 21.79 | 21.91 | 21.34 | 21.51 | 1,149,503 | -0.18(-0.84%) |
Mar 01, 2023 | 21.79 | 22.24 | 21.51 | 21.69 | 1,856,116 | -0.10(-0.44%) |
Feb 28, 2023 | 22.00 | 22.03 | 21.51 | 21.79 | 3,134,331 | +0.20(+0.93%) |
Feb 27, 2023 | 22.06 | 22.56 | 21.38 | 21.59 | 3,007,760 | -0.37(-1.69%) |
Feb 24, 2023 | 21.81 | 22.16 | 21.57 | 21.96 | 1,300,325 | -0.03(-0.13%) |
Feb 23, 2023 | 21.57 | 22.06 | 21.57 | 21.99 | 1,468,829 | +0.59(+2.77%) |
Feb 22, 2023 | 21.01 | 21.59 | 20.62 | 21.40 | 947,728 | +0.33(+1.59%) |
Feb 21, 2023 | 21.19 | 21.70 | 21.05 | 21.06 | 907,291 | -0.19(-0.90%) |
Feb 17, 2023 | 21.81 | 21.87 | 21.17 | 21.25 | 1,080,912 | -0.77(-3.51%) |
Feb 16, 2023 | 22.25 | 22.34 | 21.88 | 22.03 | 1,458,315 | -0.40(-1.79%) |
Feb 15, 2023 | 22.34 | 22.51 | 22.10 | 22.43 | 408,488 | -0.10(-0.42%) |
Feb 14, 2023 | 22.82 | 22.98 | 22.42 | 22.52 | 892,675 | -0.20(-0.88%) |
Feb 13, 2023 | 22.76 | 22.99 | 22.65 | 22.72 | 584,425 | -0.05(-0.21%) |
Feb 10, 2023 | 22.42 | 22.81 | 22.30 | 22.77 | 853,653 | +0.52(+2.36%) |
Feb 09, 2023 | 22.47 | 22.73 | 22.14 | 22.25 | 1,211,868 | -0.12(-0.55%) |
Feb 08, 2023 | 22.65 | 22.75 | 22.19 | 22.37 | 1,132,408 | -0.31(-1.35%) |
Feb 07, 2023 | 22.11 | 22.71 | 21.99 | 22.68 | 1,068,787 | +0.86(+3.94%) |
Feb 06, 2023 | 21.89 | 22.19 | 21.58 | 21.82 | 1,908,628 | -0.18(-0.82%) |
Feb 03, 2023 | 22.04 | 22.74 | 21.98 | 22.00 | 614,466 | -0.11(-0.52%) |
Feb 02, 2023 | 22.83 | 22.84 | 21.87 | 22.11 | 1,067,981 | -0.58(-2.57%) |