Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.94 | 20.03 | 19.82 | 19.98 | 6,714 | +0.15(+0.75%) |
Apr 27, 2023 | 19.58 | 19.94 | 19.58 | 19.83 | 1,742 | +0.55(+2.87%) |
Apr 26, 2023 | 19.54 | 19.54 | 19.28 | 19.28 | 2,619 | +0.58(+3.13%) |
Apr 25, 2023 | 18.96 | 18.96 | 18.64 | 18.69 | 15,695 | -1.07(-5.43%) |
Apr 24, 2023 | 19.92 | 19.92 | 19.66 | 19.76 | 9,750 | -0.45(-2.21%) |
Apr 21, 2023 | 20.31 | 20.31 | 20.10 | 20.21 | 119,560 | -0.56(-2.70%) |
Apr 20, 2023 | 21.15 | 21.15 | 20.66 | 20.77 | 14,452 | -0.39(-1.84%) |
Apr 19, 2023 | 21.11 | 21.23 | 21.07 | 21.16 | 5,592 | -0.51(-2.35%) |
Apr 18, 2023 | 21.91 | 21.99 | 21.57 | 21.67 | 23,349 | -0.07(-0.31%) |
Apr 17, 2023 | 21.68 | 21.80 | 21.68 | 21.74 | 2,013 | +1.02(+4.93%) |
Apr 14, 2023 | 21.02 | 21.02 | 20.63 | 20.72 | 1,718 | -0.47(-2.23%) |
Apr 13, 2023 | 21.21 | 21.23 | 21.11 | 21.19 | 5,885 | +0.92(+4.53%) |
Apr 12, 2023 | 21.21 | 21.21 | 20.27 | 20.27 | 7,844 | -1.21(-5.65%) |
Apr 11, 2023 | 21.69 | 21.80 | 21.49 | 21.49 | 33,270 | +0.05(+0.23%) |
Apr 10, 2023 | 21.19 | 21.44 | 21.19 | 21.44 | 1,042 | -0.14(-0.63%) |
Apr 06, 2023 | 21.25 | 21.65 | 21.12 | 21.57 | 6,033 | +0.51(+2.45%) |
Apr 05, 2023 | 21.02 | 21.06 | 20.96 | 21.06 | 1,315 | -0.57(-2.62%) |
Apr 04, 2023 | 21.63 | 21.63 | 21.28 | 21.62 | 2,859 | -0.17(-0.79%) |
Apr 03, 2023 | 21.96 | 22.01 | 21.70 | 21.80 | 8,012 | -0.22(-1.01%) |
Mar 31, 2023 | 22.27 | 22.27 | 21.89 | 22.02 | 2,706 | -0.54(-2.38%) |
Mar 30, 2023 | 22.21 | 22.63 | 22.19 | 22.56 | 16,647 | +0.77(+3.53%) |
Mar 29, 2023 | 21.75 | 22.01 | 21.75 | 21.79 | 9,073 | +0.03(+0.14%) |
Mar 28, 2023 | 21.50 | 21.76 | 21.29 | 21.76 | 6,324 | +1.57(+7.79%) |
Mar 27, 2023 | 20.10 | 20.23 | 19.99 | 20.19 | 6,205 | -0.85(-4.04%) |
Mar 24, 2023 | 21.02 | 21.04 | 20.94 | 21.04 | 2,207 | -0.17(-0.79%) |
Mar 23, 2023 | 21.37 | 21.64 | 20.96 | 21.20 | 7,739 | +1.23(+6.17%) |
Mar 22, 2023 | 20.11 | 20.34 | 19.97 | 19.97 | 7,465 | +0.13(+0.65%) |
Mar 21, 2023 | 19.61 | 19.84 | 19.61 | 19.84 | 3,560 | +0.55(+2.85%) |
Mar 20, 2023 | 18.96 | 19.52 | 18.96 | 19.29 | 1,334 | -0.05(-0.23%) |
Mar 17, 2023 | 19.66 | 19.67 | 19.11 | 19.34 | 1,755 | -0.09(-0.47%) |
Mar 16, 2023 | 18.99 | 19.43 | 18.91 | 19.43 | 5,019 | +0.49(+2.57%) |
Mar 15, 2023 | 18.94 | 18.98 | 18.47 | 18.94 | 99,566 | -0.59(-3.00%) |
Mar 14, 2023 | 19.12 | 19.53 | 19.12 | 19.53 | 9,929 | +0.28(+1.47%) |
Mar 13, 2023 | 19.03 | 19.53 | 18.96 | 19.25 | 15,832 | +0.22(+1.17%) |
Mar 10, 2023 | 19.08 | 19.29 | 18.86 | 19.02 | 7,378 | -0.07(-0.35%) |
Mar 09, 2023 | 19.97 | 19.97 | 19.01 | 19.09 | 22,916 | -1.49(-7.26%) |
Mar 08, 2023 | 20.56 | 20.72 | 20.50 | 20.58 | 3,360 | -0.49(-2.32%) |
Mar 07, 2023 | 21.48 | 21.48 | 21.04 | 21.07 | 13,305 | -0.86(-3.92%) |
Mar 06, 2023 | 22.09 | 22.26 | 21.93 | 21.93 | 8,136 | -0.41(-1.84%) |
Mar 03, 2023 | 22.29 | 22.41 | 22.20 | 22.34 | 4,743 | -0.07(-0.30%) |
Mar 02, 2023 | 21.54 | 22.41 | 21.54 | 22.41 | 10,439 | +0.77(+3.58%) |
Mar 01, 2023 | 21.83 | 21.85 | 21.51 | 21.64 | 17,110 | +1.61(+8.02%) |
Feb 28, 2023 | 20.13 | 20.31 | 19.94 | 20.03 | 5,475 | -0.45(-2.21%) |
Feb 27, 2023 | 20.41 | 20.48 | 20.33 | 20.48 | 6,584 | +0.54(+2.72%) |
Feb 24, 2023 | 20.10 | 20.31 | 19.73 | 19.94 | 16,060 | -1.33(-6.24%) |
Feb 23, 2023 | 22.18 | 22.18 | 20.96 | 21.27 | 17,160 | -0.23(-1.06%) |
Feb 22, 2023 | 21.81 | 21.83 | 21.42 | 21.50 | 14,618 | -0.35(-1.60%) |
Feb 21, 2023 | 22.01 | 22.32 | 21.84 | 21.84 | 12,940 | -0.52(-2.34%) |
Feb 17, 2023 | 22.56 | 22.56 | 22.14 | 22.37 | 23,041 | -1.05(-4.48%) |
Feb 16, 2023 | 23.06 | 23.52 | 23.06 | 23.42 | 4,623 | +0.16(+0.67%) |
Feb 15, 2023 | 23.03 | 23.26 | 22.94 | 23.26 | 17,604 | -0.53(-2.22%) |
Feb 14, 2023 | 23.36 | 23.82 | 23.25 | 23.79 | 12,729 | -0.35(-1.46%) |
Feb 13, 2023 | 23.96 | 24.33 | 23.93 | 24.14 | 4,599 | +0.71(+3.04%) |
Feb 10, 2023 | 23.91 | 23.91 | 23.13 | 23.43 | 13,779 | -1.45(-5.81%) |
Feb 09, 2023 | 25.10 | 25.10 | 24.69 | 24.87 | 10,817 | +0.87(+3.62%) |
Feb 08, 2023 | 24.36 | 24.36 | 23.87 | 24.00 | 27,464 | -0.67(-2.73%) |
Feb 07, 2023 | 24.57 | 24.68 | 24.09 | 24.68 | 12,910 | +0.40(+1.65%) |
Feb 06, 2023 | 23.82 | 24.28 | 23.55 | 24.28 | 18,302 | -0.67(-2.70%) |
Feb 03, 2023 | 25.46 | 25.63 | 24.90 | 24.95 | 45,190 | -1.33(-5.06%) |
Feb 02, 2023 | 26.92 | 26.92 | 26.07 | 26.28 | 58,744 | -1.15(-4.19%) |