Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.95 | 20.46 | 19.95 | 20.34 | 19,434 | -0.10(-0.49%) |
Apr 27, 2023 | 20.24 | 20.45 | 20.22 | 20.44 | 16,921 | +0.33(+1.64%) |
Apr 26, 2023 | 20.21 | 20.26 | 20.11 | 20.11 | 17,492 | -0.12(-0.60%) |
Apr 25, 2023 | 20.52 | 20.52 | 20.12 | 20.23 | 35,640 | -0.91(-4.30%) |
Apr 24, 2023 | 21.22 | 21.22 | 21.11 | 21.14 | 18,341 | -0.54(-2.49%) |
Apr 21, 2023 | 21.61 | 21.70 | 21.61 | 21.68 | 9,822 | -0.50(-2.25%) |
Apr 20, 2023 | 22.19 | 22.34 | 22.14 | 22.18 | 24,936 | +0.23(+1.05%) |
Apr 19, 2023 | 21.79 | 21.99 | 21.79 | 21.95 | 11,381 | +0.05(+0.23%) |
Apr 18, 2023 | 22.07 | 22.07 | 21.88 | 21.90 | 9,515 | -0.37(-1.66%) |
Apr 17, 2023 | 22.20 | 22.31 | 22.17 | 22.27 | 16,767 | +1.19(+5.65%) |
Apr 14, 2023 | 21.00 | 21.09 | 20.91 | 21.08 | 18,493 | -0.20(-0.94%) |
Apr 13, 2023 | 21.23 | 21.28 | 21.20 | 21.28 | 14,588 | -0.11(-0.51%) |
Apr 12, 2023 | 21.45 | 21.52 | 21.34 | 21.39 | 17,093 | +0.32(+1.52%) |
Apr 11, 2023 | 21.01 | 21.19 | 21.01 | 21.07 | 53,143 | -0.52(-2.41%) |
Apr 10, 2023 | 21.39 | 21.62 | 21.39 | 21.59 | 15,403 | -0.14(-0.67%) |
Apr 06, 2023 | 21.53 | 21.75 | 21.52 | 21.73 | 12,928 | +0.23(+1.09%) |
Apr 05, 2023 | 21.50 | 21.55 | 21.42 | 21.50 | 18,698 | -0.21(-0.97%) |
Apr 04, 2023 | 21.65 | 21.71 | 21.65 | 21.71 | 417,591 | +0.18(+0.84%) |
Apr 03, 2023 | 21.56 | 21.56 | 21.49 | 21.53 | 76,719 | +0.07(+0.33%) |
Mar 31, 2023 | 21.54 | 21.61 | 21.46 | 21.46 | 51,030 | +0.24(+1.13%) |
Mar 30, 2023 | 21.38 | 21.45 | 21.22 | 21.22 | 157,999 | -0.65(-2.97%) |
Mar 29, 2023 | 21.50 | 21.93 | 21.50 | 21.87 | 26,312 | -0.02(-0.08%) |
Mar 28, 2023 | 21.37 | 21.98 | 21.37 | 21.89 | 24,149 | -0.21(-0.96%) |
Mar 27, 2023 | 22.14 | 22.15 | 21.99 | 22.10 | 25,617 | -0.02(-0.09%) |
Mar 24, 2023 | 21.57 | 22.20 | 21.55 | 22.12 | 68,478 | +1.52(+7.38%) |
Mar 23, 2023 | 20.40 | 20.81 | 20.40 | 20.60 | 92,481 | +2.04(+10.99%) |
Mar 22, 2023 | 18.60 | 18.74 | 18.56 | 18.56 | 20,575 | -0.01(-0.04%) |
Mar 21, 2023 | 18.57 | 18.62 | 18.46 | 18.57 | 10,444 | -0.01(-0.07%) |
Mar 20, 2023 | 18.54 | 18.65 | 18.49 | 18.58 | 32,485 | -0.25(-1.33%) |
Mar 17, 2023 | 18.54 | 19.29 | 18.54 | 18.83 | 32,722 | +0.38(+2.06%) |
Mar 16, 2023 | 18.00 | 18.45 | 17.87 | 18.45 | 50,817 | +0.12(+0.65%) |
Mar 15, 2023 | 18.36 | 18.38 | 18.20 | 18.33 | 51,173 | -0.48(-2.55%) |
Mar 14, 2023 | 18.75 | 18.91 | 18.65 | 18.81 | 37,544 | -0.08(-0.42%) |
Mar 13, 2023 | 18.90 | 19.00 | 18.85 | 18.89 | 277,248 | +0.31(+1.67%) |
Mar 10, 2023 | 19.30 | 19.30 | 18.31 | 18.58 | 241,580 | +0.23(+1.25%) |
Mar 09, 2023 | 18.38 | 18.60 | 18.34 | 18.35 | 42,554 | -0.21(-1.13%) |
Mar 08, 2023 | 18.98 | 18.98 | 18.52 | 18.56 | 18,008 | -0.28(-1.49%) |
Mar 07, 2023 | 19.20 | 19.20 | 18.81 | 18.84 | 22,841 | -0.24(-1.26%) |
Mar 06, 2023 | 19.18 | 19.23 | 19.05 | 19.08 | 91,438 | +0.59(+3.19%) |
Mar 03, 2023 | 18.51 | 18.64 | 18.48 | 18.49 | 28,013 | -0.10(-0.54%) |
Mar 02, 2023 | 18.51 | 18.59 | 18.41 | 18.59 | 26,401 | -0.01(-0.05%) |
Mar 01, 2023 | 18.41 | 18.72 | 18.41 | 18.60 | 34,278 | +0.52(+2.88%) |
Feb 28, 2023 | 17.82 | 18.18 | 17.82 | 18.08 | 21,447 | -0.15(-0.82%) |
Feb 27, 2023 | 18.10 | 18.23 | 18.10 | 18.23 | 17,598 | +0.43(+2.42%) |
Feb 24, 2023 | 17.75 | 17.99 | 17.75 | 17.80 | 29,212 | -0.55(-3.00%) |
Feb 23, 2023 | 18.36 | 18.50 | 18.32 | 18.35 | 36,585 | +0.80(+4.56%) |
Feb 22, 2023 | 17.40 | 17.61 | 17.40 | 17.55 | 22,433 | -0.19(-1.07%) |
Feb 21, 2023 | 17.62 | 17.75 | 17.62 | 17.74 | 24,981 | +0.53(+3.08%) |
Feb 17, 2023 | 17.27 | 17.28 | 17.15 | 17.21 | 27,187 | -0.59(-3.31%) |
Feb 16, 2023 | 17.42 | 17.86 | 17.42 | 17.80 | 42,516 | +0.90(+5.33%) |
Feb 15, 2023 | 16.50 | 16.91 | 16.50 | 16.90 | 44,369 | -0.07(-0.41%) |
Feb 14, 2023 | 16.87 | 17.02 | 16.49 | 16.97 | 59,417 | +0.05(+0.30%) |
Feb 13, 2023 | 16.58 | 16.98 | 16.58 | 16.92 | 24,356 | +0.17(+1.02%) |
Feb 10, 2023 | 16.51 | 16.86 | 16.51 | 16.75 | 64,518 | -0.51(-2.96%) |
Feb 09, 2023 | 17.14 | 17.33 | 17.14 | 17.26 | 46,374 | +0.66(+3.96%) |
Feb 08, 2023 | 16.68 | 16.70 | 16.59 | 16.60 | 21,665 | +0.43(+2.67%) |
Feb 07, 2023 | 16.18 | 16.25 | 16.09 | 16.17 | 32,436 | +0.05(+0.28%) |
Feb 06, 2023 | 16.18 | 16.18 | 16.04 | 16.12 | 20,901 | -0.14(-0.83%) |
Feb 03, 2023 | 16.26 | 16.32 | 16.12 | 16.26 | 26,297 | +0.12(+0.74%) |
Feb 02, 2023 | 16.33 | 16.33 | 16.11 | 16.14 | 35,033 | -0.07(-0.46%) |