Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.73 | 22.89 | 22.29 | 22.45 | 380,060 | -0.05(-0.22%) |
Apr 27, 2023 | 21.21 | 22.94 | 20.74 | 22.50 | 513,641 | +1.71(+8.20%) |
Apr 26, 2023 | 21.15 | 21.39 | 20.57 | 20.79 | 362,683 | -0.23(-1.09%) |
Apr 25, 2023 | 21.41 | 21.64 | 20.91 | 21.02 | 360,916 | -0.92(-4.18%) |
Apr 24, 2023 | 21.31 | 22.22 | 21.09 | 21.94 | 322,202 | +0.72(+3.38%) |
Apr 21, 2023 | 21.64 | 21.64 | 20.77 | 21.22 | 386,967 | -0.24(-1.12%) |
Apr 20, 2023 | 21.32 | 21.47 | 21.00 | 21.46 | 405,878 | -0.35(-1.60%) |
Apr 19, 2023 | 21.75 | 21.89 | 21.23 | 21.81 | 271,581 | -0.13(-0.59%) |
Apr 18, 2023 | 20.77 | 22.31 | 20.56 | 21.94 | 367,547 | -0.31(-1.39%) |
Apr 17, 2023 | 22.47 | 22.86 | 22.13 | 22.25 | 221,658 | -0.25(-1.11%) |
Apr 14, 2023 | 23.04 | 23.05 | 22.10 | 22.50 | 273,643 | -0.42(-1.83%) |
Apr 13, 2023 | 23.22 | 23.48 | 22.68 | 22.92 | 302,796 | -0.19(-0.82%) |
Apr 12, 2023 | 23.16 | 23.30 | 22.38 | 23.11 | 270,763 | +0.15(+0.65%) |
Apr 11, 2023 | 22.48 | 23.27 | 22.10 | 22.96 | 199,221 | +0.56(+2.49%) |
Apr 10, 2023 | 22.28 | 22.80 | 22.11 | 22.40 | 263,931 | +0.17(+0.76%) |
Apr 06, 2023 | 22.61 | 22.62 | 22.07 | 22.23 | 187,688 | -0.46(-2.02%) |
Apr 05, 2023 | 22.87 | 23.01 | 22.20 | 22.69 | 185,980 | -0.33(-1.43%) |
Apr 04, 2023 | 23.62 | 23.62 | 22.39 | 23.02 | 294,897 | -0.49(-2.08%) |
Apr 03, 2023 | 23.17 | 23.90 | 23.17 | 23.51 | 422,633 | +1.52(+6.89%) |
Mar 31, 2023 | 22.06 | 22.48 | 21.85 | 21.99 | 267,957 | +0.09(+0.41%) |
Mar 30, 2023 | 22.30 | 22.30 | 21.62 | 21.90 | 166,789 | +0.00(+0.00%) |
Mar 29, 2023 | 21.74 | 22.12 | 21.49 | 21.90 | 213,661 | +0.41(+1.90%) |
Mar 28, 2023 | 20.85 | 21.59 | 20.83 | 21.49 | 207,632 | +0.55(+2.62%) |
Mar 27, 2023 | 20.59 | 21.22 | 19.89 | 20.94 | 256,095 | +0.73(+3.60%) |
Mar 24, 2023 | 19.71 | 20.67 | 19.66 | 20.22 | 448,949 | -0.02(-0.10%) |
Mar 23, 2023 | 20.93 | 21.41 | 19.90 | 20.24 | 309,768 | -0.52(-2.50%) |
Mar 22, 2023 | 21.12 | 21.57 | 20.72 | 20.75 | 278,370 | -0.33(-1.56%) |
Mar 21, 2023 | 21.26 | 21.68 | 20.69 | 21.08 | 733,161 | +0.39(+1.88%) |
Mar 20, 2023 | 20.21 | 21.21 | 20.21 | 20.69 | 436,263 | +0.67(+3.34%) |
Mar 17, 2023 | 19.77 | 20.09 | 19.29 | 20.03 | 1,090,934 | -0.13(-0.64%) |
Mar 16, 2023 | 19.68 | 20.58 | 19.51 | 20.16 | 725,236 | -0.08(-0.39%) |
Mar 15, 2023 | 20.30 | 20.81 | 19.67 | 20.24 | 655,348 | -1.21(-5.63%) |
Mar 14, 2023 | 21.57 | 22.18 | 20.84 | 21.44 | 504,949 | +0.14(+0.66%) |
Mar 13, 2023 | 22.08 | 22.68 | 21.18 | 21.30 | 465,418 | -1.70(-7.37%) |
Mar 10, 2023 | 23.37 | 24.01 | 22.84 | 23.00 | 496,978 | -0.84(-3.51%) |
Mar 09, 2023 | 24.70 | 24.85 | 23.78 | 23.84 | 643,788 | -0.70(-2.85%) |
Mar 08, 2023 | 24.88 | 25.34 | 24.18 | 24.53 | 232,569 | -0.41(-1.64%) |
Mar 07, 2023 | 25.40 | 25.40 | 24.61 | 24.94 | 265,668 | -0.55(-2.15%) |
Mar 06, 2023 | 26.37 | 26.53 | 25.16 | 25.49 | 270,722 | -0.99(-3.73%) |
Mar 03, 2023 | 25.16 | 26.52 | 24.95 | 26.48 | 201,373 | +0.95(+3.71%) |
Mar 02, 2023 | 25.75 | 26.27 | 24.95 | 25.53 | 470,679 | -0.45(-1.73%) |
Mar 01, 2023 | 23.83 | 26.03 | 23.83 | 25.98 | 726,663 | +2.17(+9.13%) |
Feb 28, 2023 | 24.00 | 24.16 | 23.62 | 23.81 | 442,356 | -0.19(-0.79%) |
Feb 27, 2023 | 23.83 | 24.43 | 23.36 | 24.00 | 211,140 | +0.21(+0.88%) |
Feb 24, 2023 | 22.84 | 23.83 | 22.37 | 23.79 | 179,675 | +0.59(+2.54%) |
Feb 23, 2023 | 22.93 | 23.26 | 22.49 | 23.20 | 232,407 | +0.90(+4.02%) |
Feb 22, 2023 | 22.76 | 23.24 | 22.09 | 22.30 | 364,391 | -0.51(-2.23%) |
Feb 21, 2023 | 23.53 | 24.14 | 22.65 | 22.81 | 238,898 | -0.96(-4.03%) |
Feb 17, 2023 | 25.06 | 25.18 | 23.05 | 23.77 | 344,629 | -1.68(-6.59%) |
Feb 16, 2023 | 24.82 | 25.82 | 24.58 | 25.44 | 250,395 | +0.47(+1.88%) |
Feb 15, 2023 | 24.85 | 25.17 | 24.47 | 24.97 | 305,654 | -0.30(-1.18%) |
Feb 14, 2023 | 25.64 | 26.01 | 24.95 | 25.27 | 293,187 | -0.59(-2.28%) |
Feb 13, 2023 | 25.50 | 26.20 | 25.25 | 25.86 | 287,136 | +0.03(+0.12%) |
Feb 10, 2023 | 25.69 | 26.02 | 25.31 | 25.83 | 222,542 | +0.31(+1.21%) |
Feb 09, 2023 | 26.34 | 26.37 | 25.51 | 25.52 | 361,557 | -0.77(-2.92%) |
Feb 08, 2023 | 26.42 | 26.72 | 25.92 | 26.29 | 193,770 | -0.03(-0.11%) |
Feb 07, 2023 | 26.03 | 26.36 | 25.54 | 26.32 | 224,083 | +0.73(+2.84%) |
Feb 06, 2023 | 26.31 | 26.37 | 25.20 | 25.59 | 314,002 | -0.50(-1.91%) |
Feb 03, 2023 | 25.21 | 26.45 | 25.21 | 26.09 | 331,024 | +0.80(+3.15%) |
Feb 02, 2023 | 25.67 | 26.28 | 24.90 | 25.29 | 414,475 | -0.42(-1.63%) |