Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.47 | 19.97 | 19.45 | 19.45 | 1,212,105 | -0.20(-1.03%) |
Apr 27, 2023 | 19.35 | 19.71 | 19.17 | 19.65 | 1,113,949 | +0.38(+2.00%) |
Apr 26, 2023 | 19.45 | 20.01 | 19.07 | 19.26 | 1,443,028 | -0.22(-1.14%) |
Apr 25, 2023 | 19.46 | 20.05 | 19.02 | 19.48 | 2,482,340 | -0.31(-1.55%) |
Apr 24, 2023 | 19.59 | 20.04 | 19.57 | 19.79 | 1,401,539 | +0.22(+1.13%) |
Apr 21, 2023 | 20.09 | 20.19 | 19.47 | 19.57 | 1,603,317 | -0.52(-2.58%) |
Apr 20, 2023 | 20.42 | 20.63 | 20.01 | 20.09 | 1,208,525 | -0.67(-3.24%) |
Apr 19, 2023 | 19.79 | 20.90 | 19.64 | 20.76 | 1,750,994 | +1.03(+5.21%) |
Apr 18, 2023 | 20.56 | 20.56 | 19.51 | 19.73 | 1,763,162 | -0.74(-3.62%) |
Apr 17, 2023 | 19.44 | 20.48 | 19.31 | 20.47 | 1,364,569 | +0.96(+4.93%) |
Apr 14, 2023 | 20.40 | 20.63 | 19.31 | 19.51 | 1,337,201 | -0.64(-3.20%) |
Apr 13, 2023 | 19.76 | 20.29 | 19.59 | 20.16 | 1,246,336 | +0.46(+2.34%) |
Apr 12, 2023 | 20.21 | 20.26 | 19.57 | 19.70 | 967,945 | -0.19(-0.97%) |
Apr 11, 2023 | 20.25 | 20.33 | 19.84 | 19.89 | 1,587,131 | -0.28(-1.38%) |
Apr 10, 2023 | 19.52 | 20.35 | 19.40 | 20.17 | 1,396,987 | +0.46(+2.34%) |
Apr 06, 2023 | 19.36 | 19.75 | 19.27 | 19.71 | 1,288,989 | +0.45(+2.35%) |
Apr 05, 2023 | 18.90 | 19.52 | 18.83 | 19.25 | 1,402,372 | -0.20(-1.04%) |
Apr 04, 2023 | 19.84 | 19.84 | 19.03 | 19.46 | 1,169,262 | -0.24(-1.22%) |
Apr 03, 2023 | 20.03 | 20.21 | 19.37 | 19.70 | 1,290,806 | -0.27(-1.35%) |
Mar 31, 2023 | 19.95 | 20.04 | 19.67 | 19.97 | 1,160,837 | +0.19(+0.97%) |
Mar 30, 2023 | 20.59 | 20.68 | 19.66 | 19.77 | 1,121,381 | -0.61(-2.97%) |
Mar 29, 2023 | 20.59 | 20.59 | 20.05 | 20.38 | 1,366,862 | +0.12(+0.62%) |
Mar 28, 2023 | 20.10 | 20.40 | 19.90 | 20.25 | 998,459 | +0.03(+0.14%) |
Mar 27, 2023 | 20.58 | 21.30 | 20.15 | 20.22 | 1,308,171 | +0.29(+1.45%) |
Mar 24, 2023 | 18.75 | 19.99 | 18.50 | 19.94 | 2,179,116 | +0.86(+4.49%) |
Mar 23, 2023 | 20.14 | 20.20 | 19.00 | 19.08 | 1,372,865 | -0.96(-4.80%) |
Mar 22, 2023 | 21.40 | 21.43 | 20.02 | 20.04 | 2,112,200 | -1.36(-6.34%) |
Mar 21, 2023 | 20.93 | 21.57 | 20.81 | 21.40 | 2,190,817 | +1.24(+6.15%) |
Mar 20, 2023 | 20.66 | 21.03 | 20.11 | 20.16 | 2,133,369 | -0.08(-0.38%) |
Mar 17, 2023 | 20.41 | 20.51 | 19.85 | 20.23 | 4,093,513 | -0.68(-3.26%) |
Mar 16, 2023 | 20.03 | 21.62 | 19.79 | 20.92 | 2,931,264 | +0.51(+2.50%) |
Mar 15, 2023 | 19.08 | 20.66 | 18.73 | 20.41 | 4,771,933 | -0.31(-1.49%) |
Mar 14, 2023 | 22.79 | 23.14 | 20.50 | 20.72 | 3,793,101 | -0.16(-0.76%) |
Mar 13, 2023 | 22.15 | 22.50 | 20.15 | 20.87 | 5,534,187 | -2.21(-9.56%) |
Mar 10, 2023 | 22.57 | 23.57 | 21.89 | 23.08 | 3,078,884 | -0.13(-0.57%) |
Mar 09, 2023 | 24.49 | 24.49 | 23.13 | 23.21 | 2,228,698 | -1.51(-6.12%) |
Mar 08, 2023 | 24.39 | 25.02 | 24.23 | 24.73 | 4,124,344 | +0.37(+1.52%) |
Mar 07, 2023 | 24.51 | 24.51 | 24.09 | 24.36 | 2,821,539 | -0.29(-1.20%) |
Mar 06, 2023 | 24.84 | 25.02 | 24.57 | 24.65 | 833,809 | -0.17(-0.69%) |
Mar 03, 2023 | 24.62 | 24.89 | 24.29 | 24.82 | 1,181,826 | +0.35(+1.44%) |
Mar 02, 2023 | 24.96 | 25.11 | 24.24 | 24.47 | 740,535 | -0.69(-2.76%) |
Mar 01, 2023 | 25.18 | 25.29 | 24.94 | 25.16 | 1,215,225 | -0.10(-0.41%) |
Feb 28, 2023 | 25.64 | 25.79 | 25.27 | 25.27 | 1,430,359 | -0.32(-1.26%) |
Feb 27, 2023 | 25.83 | 25.95 | 25.50 | 25.59 | 752,587 | -0.04(-0.15%) |
Feb 24, 2023 | 25.06 | 25.68 | 24.91 | 25.63 | 1,164,636 | +0.20(+0.79%) |
Feb 23, 2023 | 25.44 | 25.57 | 25.21 | 25.43 | 713,249 | +0.15(+0.60%) |
Feb 22, 2023 | 25.35 | 25.60 | 25.05 | 25.28 | 1,382,683 | -0.10(-0.37%) |
Feb 21, 2023 | 25.95 | 26.14 | 25.36 | 25.37 | 1,286,297 | -0.77(-2.95%) |
Feb 17, 2023 | 26.09 | 26.33 | 25.79 | 26.14 | 1,088,994 | +0.10(+0.37%) |
Feb 16, 2023 | 26.11 | 26.33 | 25.79 | 26.05 | 1,684,622 | -0.48(-1.79%) |
Feb 15, 2023 | 25.98 | 26.71 | 25.97 | 26.53 | 1,744,168 | +0.31(+1.20%) |
Feb 14, 2023 | 26.12 | 26.28 | 25.77 | 26.21 | 1,268,300 | -0.02(-0.07%) |
Feb 13, 2023 | 25.65 | 26.27 | 25.49 | 26.23 | 1,545,796 | +0.49(+1.89%) |
Feb 10, 2023 | 25.28 | 25.83 | 25.23 | 25.75 | 929,767 | +0.30(+1.20%) |
Feb 09, 2023 | 26.22 | 26.39 | 25.42 | 25.44 | 1,153,271 | -0.87(-3.29%) |
Feb 08, 2023 | 26.32 | 26.62 | 26.19 | 26.31 | 773,562 | -0.32(-1.21%) |
Feb 07, 2023 | 26.02 | 26.75 | 26.01 | 26.63 | 835,660 | +0.38(+1.45%) |
Feb 06, 2023 | 26.60 | 26.80 | 25.91 | 26.25 | 1,052,412 | -0.56(-2.09%) |
Feb 03, 2023 | 26.53 | 26.81 | 26.33 | 26.81 | 1,606,465 | +0.14(+0.54%) |
Feb 02, 2023 | 25.41 | 26.69 | 25.36 | 26.67 | 1,734,901 | +1.38(+5.46%) |