Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.56 | 23.72 | 22.31 | 22.39 | 49,694 | -1.15(-4.89%) |
Apr 27, 2023 | 22.62 | 23.95 | 22.53 | 23.54 | 62,570 | +0.97(+4.30%) |
Apr 26, 2023 | 22.32 | 22.69 | 21.15 | 22.57 | 74,986 | +0.46(+2.08%) |
Apr 25, 2023 | 21.90 | 23.09 | 21.70 | 22.11 | 59,768 | +0.08(+0.36%) |
Apr 24, 2023 | 22.19 | 22.75 | 21.13 | 22.03 | 52,887 | -0.17(-0.77%) |
Apr 21, 2023 | 20.80 | 22.41 | 20.75 | 22.20 | 109,561 | +1.37(+6.58%) |
Apr 20, 2023 | 20.37 | 20.90 | 19.83 | 20.83 | 58,930 | +0.34(+1.66%) |
Apr 19, 2023 | 20.32 | 21.22 | 20.00 | 20.49 | 63,319 | -0.03(-0.15%) |
Apr 18, 2023 | 19.45 | 20.63 | 19.30 | 20.52 | 47,693 | +1.23(+6.38%) |
Apr 17, 2023 | 19.03 | 19.43 | 18.61 | 19.29 | 45,528 | +0.17(+0.89%) |
Apr 14, 2023 | 19.59 | 19.59 | 18.52 | 19.12 | 111,088 | -0.52(-2.65%) |
Apr 13, 2023 | 18.38 | 20.11 | 18.29 | 19.64 | 69,850 | +1.40(+7.68%) |
Apr 12, 2023 | 18.14 | 18.36 | 18.00 | 18.24 | 68,185 | +0.19(+1.05%) |
Apr 11, 2023 | 17.30 | 18.15 | 17.21 | 18.05 | 67,944 | +0.77(+4.46%) |
Apr 10, 2023 | 17.00 | 17.86 | 16.79 | 17.28 | 62,001 | +0.18(+1.05%) |
Apr 06, 2023 | 16.57 | 17.16 | 16.41 | 17.10 | 88,329 | +0.31(+1.85%) |
Apr 05, 2023 | 17.04 | 17.09 | 16.50 | 16.79 | 68,763 | -0.23(-1.35%) |
Apr 04, 2023 | 17.90 | 17.90 | 16.03 | 17.02 | 170,598 | -0.88(-4.92%) |
Apr 03, 2023 | 19.23 | 19.84 | 17.75 | 17.90 | 106,484 | -1.55(-7.97%) |
Mar 31, 2023 | 18.69 | 19.49 | 18.48 | 19.45 | 126,125 | +0.73(+3.90%) |
Mar 30, 2023 | 19.52 | 19.72 | 18.00 | 18.72 | 157,138 | -0.65(-3.36%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.05 | 19.37 | 122,825 | -1.58(-7.54%) |
Mar 28, 2023 | 23.26 | 23.26 | 20.79 | 20.95 | 65,503 | -2.41(-10.32%) |
Mar 27, 2023 | 24.87 | 24.99 | 23.23 | 23.36 | 82,427 | -1.43(-5.77%) |
Mar 24, 2023 | 24.31 | 25.55 | 24.31 | 24.79 | 43,575 | +0.45(+1.85%) |
Mar 23, 2023 | 23.41 | 24.47 | 23.41 | 24.34 | 53,048 | +1.08(+4.64%) |
Mar 22, 2023 | 23.29 | 24.27 | 23.13 | 23.26 | 42,137 | -0.02(-0.09%) |
Mar 21, 2023 | 22.62 | 23.38 | 22.18 | 23.28 | 43,433 | +0.92(+4.11%) |
Mar 20, 2023 | 22.97 | 22.97 | 22.18 | 22.36 | 72,595 | -0.49(-2.14%) |
Mar 17, 2023 | 23.68 | 23.93 | 22.85 | 22.85 | 82,319 | -1.01(-4.23%) |
Mar 16, 2023 | 23.96 | 25.02 | 23.73 | 23.86 | 68,303 | -0.26(-1.08%) |
Mar 15, 2023 | 22.25 | 24.18 | 22.04 | 24.12 | 59,559 | +1.46(+6.44%) |
Mar 14, 2023 | 23.57 | 23.57 | 22.23 | 22.66 | 100,565 | -0.50(-2.16%) |
Mar 13, 2023 | 22.27 | 23.58 | 22.01 | 23.16 | 81,023 | +0.61(+2.71%) |
Mar 10, 2023 | 23.05 | 23.05 | 22.19 | 22.55 | 72,920 | -0.62(-2.68%) |
Mar 09, 2023 | 23.34 | 23.70 | 22.72 | 23.17 | 56,424 | -0.36(-1.53%) |
Mar 08, 2023 | 22.63 | 23.59 | 22.35 | 23.53 | 34,762 | +1.00(+4.44%) |
Mar 07, 2023 | 23.14 | 23.30 | 22.22 | 22.53 | 46,865 | -0.54(-2.34%) |
Mar 06, 2023 | 23.76 | 24.35 | 22.97 | 23.07 | 70,561 | -0.83(-3.47%) |
Mar 03, 2023 | 21.96 | 24.05 | 21.87 | 23.90 | 151,562 | +2.15(+9.89%) |
Mar 02, 2023 | 21.36 | 22.07 | 20.88 | 21.75 | 152,994 | +0.09(+0.42%) |
Mar 01, 2023 | 23.21 | 23.86 | 21.58 | 21.66 | 142,573 | -1.46(-6.31%) |
Feb 28, 2023 | 23.20 | 23.82 | 22.91 | 23.12 | 130,795 | -0.27(-1.15%) |
Feb 27, 2023 | 24.43 | 24.43 | 23.20 | 23.39 | 119,745 | -0.85(-3.51%) |
Feb 24, 2023 | 24.85 | 24.85 | 23.47 | 24.24 | 158,992 | -0.84(-3.35%) |
Feb 23, 2023 | 26.15 | 26.81 | 25.00 | 25.08 | 118,508 | -0.56(-2.18%) |
Feb 22, 2023 | 29.42 | 29.59 | 25.60 | 25.64 | 126,844 | -3.95(-13.35%) |
Feb 21, 2023 | 29.81 | 30.05 | 28.87 | 29.59 | 118,437 | -0.69(-2.28%) |
Feb 17, 2023 | 33.38 | 33.38 | 29.84 | 30.28 | 55,150 | -2.89(-8.71%) |
Feb 16, 2023 | 35.12 | 35.66 | 33.15 | 33.17 | 67,552 | -2.82(-7.84%) |
Feb 15, 2023 | 33.70 | 36.13 | 33.31 | 35.99 | 49,809 | +2.15(+6.35%) |
Feb 14, 2023 | 33.25 | 34.44 | 33.25 | 33.84 | 42,063 | -0.05(-0.15%) |
Feb 13, 2023 | 33.08 | 34.75 | 32.98 | 33.89 | 42,437 | +0.57(+1.71%) |
Feb 10, 2023 | 32.62 | 33.45 | 31.62 | 33.32 | 63,064 | +0.66(+2.02%) |
Feb 09, 2023 | 34.27 | 35.33 | 32.66 | 32.66 | 46,938 | -0.89(-2.65%) |
Feb 08, 2023 | 33.23 | 33.84 | 33.06 | 33.55 | 40,962 | -0.22(-0.65%) |
Feb 07, 2023 | 34.10 | 34.40 | 32.92 | 33.77 | 42,089 | -0.56(-1.63%) |
Feb 06, 2023 | 35.82 | 36.79 | 34.24 | 34.33 | 63,035 | -1.97(-5.43%) |
Feb 03, 2023 | 34.15 | 36.62 | 34.13 | 36.30 | 69,521 | +1.82(+5.28%) |
Feb 02, 2023 | 34.11 | 35.99 | 33.66 | 34.48 | 175,331 | +0.98(+2.93%) |