Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.80 | 20.40 | 19.79 | 20.17 | 396,968 | +0.24(+1.20%) |
Apr 27, 2023 | 21.03 | 21.03 | 19.74 | 19.93 | 527,665 | -1.12(-5.32%) |
Apr 26, 2023 | 21.14 | 21.67 | 20.69 | 21.05 | 486,912 | -0.10(-0.47%) |
Apr 25, 2023 | 20.42 | 21.34 | 20.20 | 21.15 | 800,941 | +0.86(+4.24%) |
Apr 24, 2023 | 20.64 | 20.70 | 19.80 | 20.29 | 632,407 | -0.51(-2.45%) |
Apr 21, 2023 | 20.09 | 21.12 | 19.81 | 20.80 | 591,398 | +0.54(+2.67%) |
Apr 20, 2023 | 20.96 | 21.07 | 20.18 | 20.26 | 510,159 | -0.87(-4.12%) |
Apr 19, 2023 | 20.69 | 21.66 | 20.27 | 21.13 | 473,959 | +0.25(+1.20%) |
Apr 18, 2023 | 20.71 | 20.98 | 20.09 | 20.88 | 410,778 | +0.43(+2.10%) |
Apr 17, 2023 | 19.54 | 20.68 | 19.33 | 20.45 | 627,904 | +1.05(+5.41%) |
Apr 14, 2023 | 19.25 | 19.48 | 18.59 | 19.40 | 404,733 | +0.08(+0.41%) |
Apr 13, 2023 | 18.53 | 19.66 | 18.33 | 19.32 | 884,217 | +1.05(+5.75%) |
Apr 12, 2023 | 18.79 | 19.19 | 18.15 | 18.27 | 531,561 | -0.25(-1.35%) |
Apr 11, 2023 | 18.18 | 18.73 | 18.00 | 18.52 | 410,708 | +0.43(+2.38%) |
Apr 10, 2023 | 17.82 | 18.32 | 17.37 | 18.09 | 439,987 | +0.20(+1.12%) |
Apr 06, 2023 | 17.70 | 18.11 | 17.34 | 17.89 | 521,963 | +0.21(+1.19%) |
Apr 05, 2023 | 17.96 | 18.78 | 17.65 | 17.68 | 443,408 | -0.29(-1.61%) |
Apr 04, 2023 | 18.79 | 18.82 | 17.53 | 17.97 | 700,235 | -0.63(-3.39%) |
Apr 03, 2023 | 17.76 | 18.66 | 17.73 | 18.60 | 730,938 | +0.76(+4.26%) |
Mar 31, 2023 | 17.80 | 18.20 | 17.42 | 17.84 | 1,012,596 | +0.18(+1.02%) |
Mar 30, 2023 | 17.50 | 18.04 | 16.90 | 17.66 | 1,194,407 | +0.22(+1.26%) |
Mar 29, 2023 | 17.42 | 17.80 | 16.91 | 17.44 | 707,575 | +0.24(+1.40%) |
Mar 28, 2023 | 16.93 | 17.49 | 16.63 | 17.20 | 721,084 | +0.09(+0.53%) |
Mar 27, 2023 | 16.88 | 17.15 | 16.25 | 17.11 | 638,442 | +0.21(+1.24%) |
Mar 24, 2023 | 16.87 | 17.08 | 15.95 | 16.90 | 875,357 | -0.30(-1.74%) |
Mar 23, 2023 | 17.23 | 17.47 | 16.68 | 17.20 | 417,641 | +0.32(+1.90%) |
Mar 22, 2023 | 17.76 | 18.02 | 16.86 | 16.88 | 510,576 | -1.01(-5.65%) |
Mar 21, 2023 | 17.79 | 18.25 | 17.53 | 17.89 | 434,256 | +0.19(+1.07%) |
Mar 20, 2023 | 18.09 | 18.41 | 17.59 | 17.70 | 420,801 | -0.24(-1.34%) |
Mar 17, 2023 | 17.90 | 17.99 | 16.88 | 17.94 | 1,159,390 | -0.11(-0.61%) |
Mar 16, 2023 | 18.05 | 18.37 | 17.11 | 18.05 | 537,933 | -0.18(-0.99%) |
Mar 15, 2023 | 18.39 | 18.79 | 17.72 | 18.23 | 607,975 | -0.47(-2.51%) |
Mar 14, 2023 | 19.40 | 19.94 | 18.69 | 18.70 | 702,042 | -0.41(-2.15%) |
Mar 13, 2023 | 19.32 | 19.84 | 18.87 | 19.11 | 780,604 | -0.49(-2.50%) |
Mar 10, 2023 | 20.91 | 20.91 | 19.16 | 19.60 | 944,137 | -1.36(-6.49%) |
Mar 09, 2023 | 21.86 | 22.17 | 20.39 | 20.96 | 1,032,875 | -0.83(-3.81%) |
Mar 08, 2023 | 21.60 | 21.91 | 20.95 | 21.79 | 596,893 | +0.11(+0.51%) |
Mar 07, 2023 | 21.73 | 22.28 | 21.31 | 21.68 | 654,720 | -0.24(-1.09%) |
Mar 06, 2023 | 21.76 | 22.08 | 20.88 | 21.92 | 942,533 | +0.15(+0.69%) |
Mar 03, 2023 | 22.60 | 23.23 | 21.32 | 21.77 | 1,826,016 | -2.57(-10.56%) |
Mar 02, 2023 | 26.70 | 26.70 | 24.34 | 24.34 | 675,167 | -1.51(-5.84%) |
Mar 01, 2023 | 24.36 | 27.15 | 24.36 | 25.85 | 2,013,073 | +1.54(+6.33%) |
Feb 28, 2023 | 24.35 | 24.85 | 23.91 | 24.31 | 974,852 | -0.36(-1.46%) |
Feb 27, 2023 | 24.84 | 25.85 | 24.39 | 24.67 | 572,781 | +0.43(+1.77%) |
Feb 24, 2023 | 25.00 | 25.74 | 24.09 | 24.24 | 438,213 | -1.20(-4.72%) |
Feb 23, 2023 | 25.56 | 25.95 | 25.04 | 25.44 | 276,086 | +0.07(+0.28%) |
Feb 22, 2023 | 24.89 | 25.50 | 24.72 | 25.37 | 332,553 | +0.47(+1.89%) |
Feb 21, 2023 | 26.16 | 27.06 | 24.69 | 24.90 | 497,990 | -1.70(-6.39%) |
Feb 17, 2023 | 25.54 | 26.71 | 24.88 | 26.60 | 275,995 | +0.82(+3.18%) |
Feb 16, 2023 | 25.69 | 26.77 | 25.68 | 25.78 | 415,826 | -0.58(-2.20%) |
Feb 15, 2023 | 27.03 | 27.29 | 25.82 | 26.36 | 332,959 | -0.91(-3.34%) |
Feb 14, 2023 | 26.87 | 28.02 | 26.75 | 27.27 | 292,078 | +0.02(+0.07%) |
Feb 13, 2023 | 27.67 | 27.88 | 26.80 | 27.25 | 285,096 | -0.52(-1.87%) |
Feb 10, 2023 | 27.58 | 27.96 | 26.46 | 27.77 | 522,559 | +0.11(+0.40%) |
Feb 09, 2023 | 28.28 | 28.52 | 27.66 | 27.66 | 388,304 | -0.27(-0.97%) |
Feb 08, 2023 | 29.32 | 29.82 | 27.82 | 27.93 | 330,175 | -1.60(-5.42%) |
Feb 07, 2023 | 29.59 | 29.68 | 28.52 | 29.53 | 349,084 | +0.06(+0.20%) |
Feb 06, 2023 | 28.82 | 29.99 | 28.73 | 29.47 | 454,164 | +0.84(+2.93%) |
Feb 03, 2023 | 28.43 | 29.76 | 28.06 | 28.63 | 371,755 | -0.27(-0.93%) |
Feb 02, 2023 | 27.73 | 29.50 | 27.35 | 28.90 | 541,873 | +1.55(+5.67%) |