Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.49 | 21.97 | 21.28 | 21.68 | 1,460,143 | +0.04(+0.18%) |
Apr 27, 2023 | 19.72 | 21.94 | 19.60 | 21.64 | 2,704,914 | +2.04(+10.43%) |
Apr 26, 2023 | 20.01 | 20.05 | 19.45 | 19.60 | 580,315 | -0.44(-2.19%) |
Apr 25, 2023 | 20.31 | 20.49 | 20.01 | 20.03 | 599,629 | -0.53(-2.55%) |
Apr 24, 2023 | 20.33 | 20.69 | 20.33 | 20.56 | 737,968 | +0.23(+1.13%) |
Apr 21, 2023 | 20.39 | 20.57 | 20.24 | 20.33 | 660,491 | -0.07(-0.33%) |
Apr 20, 2023 | 20.62 | 20.71 | 20.19 | 20.40 | 819,972 | -0.32(-1.57%) |
Apr 19, 2023 | 21.01 | 21.01 | 20.37 | 20.72 | 690,838 | -0.52(-2.43%) |
Apr 18, 2023 | 21.28 | 21.41 | 21.06 | 21.24 | 587,266 | -0.09(-0.40%) |
Apr 17, 2023 | 20.99 | 21.33 | 20.83 | 21.32 | 552,371 | +0.39(+1.87%) |
Apr 14, 2023 | 21.04 | 21.23 | 20.87 | 20.93 | 546,525 | -0.13(-0.63%) |
Apr 13, 2023 | 20.78 | 21.24 | 20.75 | 21.07 | 556,680 | +0.29(+1.38%) |
Apr 12, 2023 | 20.96 | 21.08 | 20.63 | 20.78 | 685,341 | -0.15(-0.73%) |
Apr 11, 2023 | 20.53 | 20.97 | 20.39 | 20.93 | 951,402 | +0.54(+2.67%) |
Apr 10, 2023 | 20.06 | 20.50 | 20.02 | 20.39 | 785,525 | +0.38(+1.91%) |
Apr 06, 2023 | 20.08 | 20.27 | 19.90 | 20.01 | 563,472 | -0.11(-0.57%) |
Apr 05, 2023 | 20.20 | 20.26 | 19.90 | 20.12 | 749,410 | -0.01(-0.05%) |
Apr 04, 2023 | 20.48 | 20.60 | 19.81 | 20.13 | 1,043,141 | -0.35(-1.73%) |
Apr 03, 2023 | 21.08 | 21.07 | 20.25 | 20.48 | 1,481,366 | -0.14(-0.69%) |
Mar 31, 2023 | 20.56 | 20.81 | 20.38 | 20.63 | 1,232,207 | +0.14(+0.70%) |
Mar 30, 2023 | 20.15 | 20.54 | 20.02 | 20.48 | 1,191,306 | +0.55(+2.78%) |
Mar 29, 2023 | 20.17 | 20.21 | 19.85 | 19.93 | 736,542 | +0.03(+0.14%) |
Mar 28, 2023 | 19.74 | 20.14 | 19.72 | 19.90 | 706,956 | -0.07(-0.34%) |
Mar 27, 2023 | 19.58 | 20.06 | 19.33 | 19.97 | 800,703 | +0.49(+2.50%) |
Mar 24, 2023 | 19.15 | 19.55 | 19.11 | 19.48 | 700,358 | -0.07(-0.34%) |
Mar 23, 2023 | 19.80 | 20.15 | 19.37 | 19.55 | 808,815 | -0.23(-1.16%) |
Mar 22, 2023 | 20.20 | 20.49 | 19.77 | 19.78 | 655,212 | -0.49(-2.40%) |
Mar 21, 2023 | 20.05 | 20.40 | 19.93 | 20.26 | 749,890 | +0.70(+3.56%) |
Mar 20, 2023 | 19.46 | 20.01 | 19.35 | 19.57 | 936,429 | +0.21(+1.09%) |
Mar 17, 2023 | 20.16 | 20.22 | 19.17 | 19.36 | 1,866,022 | -0.88(-4.34%) |
Mar 16, 2023 | 19.79 | 20.38 | 19.68 | 20.23 | 1,100,372 | +0.14(+0.71%) |
Mar 15, 2023 | 20.30 | 20.49 | 19.77 | 20.09 | 2,401,936 | -1.02(-4.84%) |
Mar 14, 2023 | 20.95 | 21.48 | 20.84 | 21.11 | 1,064,997 | +0.35(+1.70%) |
Mar 13, 2023 | 20.67 | 21.29 | 20.38 | 20.76 | 1,709,539 | -0.45(-2.12%) |
Mar 10, 2023 | 21.20 | 21.43 | 20.93 | 21.21 | 1,319,329 | -0.13(-0.63%) |
Mar 09, 2023 | 21.77 | 21.81 | 21.27 | 21.34 | 1,405,264 | -0.30(-1.37%) |
Mar 08, 2023 | 21.72 | 21.75 | 21.29 | 21.64 | 1,012,813 | +0.10(+0.44%) |
Mar 07, 2023 | 21.71 | 21.82 | 21.02 | 21.54 | 1,295,662 | -0.38(-1.74%) |
Mar 06, 2023 | 21.79 | 22.05 | 21.71 | 21.93 | 804,305 | -0.03(-0.13%) |
Mar 03, 2023 | 21.45 | 22.09 | 21.35 | 21.95 | 1,158,419 | +0.43(+2.00%) |
Mar 02, 2023 | 21.80 | 21.92 | 21.35 | 21.52 | 1,148,862 | -0.18(-0.84%) |
Mar 01, 2023 | 21.80 | 22.25 | 21.52 | 21.71 | 1,855,081 | -0.10(-0.44%) |
Feb 28, 2023 | 22.01 | 22.05 | 21.52 | 21.80 | 3,132,583 | +0.20(+0.93%) |
Feb 27, 2023 | 22.07 | 22.57 | 21.39 | 21.60 | 3,006,082 | -0.37(-1.69%) |
Feb 24, 2023 | 21.82 | 22.17 | 21.58 | 21.97 | 1,299,599 | -0.03(-0.13%) |
Feb 23, 2023 | 21.58 | 22.07 | 21.58 | 22.00 | 1,468,010 | +0.59(+2.77%) |
Feb 22, 2023 | 21.02 | 21.60 | 20.64 | 21.41 | 947,200 | +0.33(+1.59%) |
Feb 21, 2023 | 21.20 | 21.72 | 21.07 | 21.08 | 906,785 | -0.19(-0.90%) |
Feb 17, 2023 | 21.82 | 21.89 | 21.18 | 21.27 | 1,080,309 | -0.77(-3.51%) |
Feb 16, 2023 | 22.26 | 22.35 | 21.90 | 22.04 | 1,457,502 | -0.40(-1.79%) |
Feb 15, 2023 | 22.35 | 22.53 | 22.12 | 22.44 | 408,260 | -0.10(-0.42%) |
Feb 14, 2023 | 22.83 | 22.99 | 22.43 | 22.54 | 892,177 | -0.20(-0.88%) |
Feb 13, 2023 | 22.78 | 23.00 | 22.66 | 22.74 | 584,099 | -0.05(-0.21%) |
Feb 10, 2023 | 22.43 | 22.82 | 22.31 | 22.78 | 853,177 | +0.53(+2.36%) |
Feb 09, 2023 | 22.48 | 22.75 | 22.15 | 22.26 | 1,211,192 | -0.12(-0.55%) |
Feb 08, 2023 | 22.66 | 22.76 | 22.20 | 22.38 | 1,131,777 | -0.31(-1.35%) |
Feb 07, 2023 | 22.13 | 22.72 | 22.00 | 22.69 | 1,068,191 | +0.86(+3.94%) |
Feb 06, 2023 | 21.91 | 22.20 | 21.59 | 21.83 | 1,907,563 | -0.18(-0.82%) |
Feb 03, 2023 | 22.05 | 22.76 | 21.99 | 22.01 | 614,123 | -0.11(-0.52%) |
Feb 02, 2023 | 22.84 | 22.85 | 21.89 | 22.13 | 1,067,386 | -0.58(-2.57%) |