Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.94 | 19.80 | 17.94 | 19.80 | 3,326 | +0.26(+1.36%) |
Apr 27, 2023 | 18.49 | 19.74 | 18.49 | 19.53 | 3,029 | +0.11(+0.55%) |
Apr 26, 2023 | 19.18 | 19.55 | 19.18 | 19.42 | 1,336 | +0.23(+1.21%) |
Apr 25, 2023 | 19.45 | 19.57 | 19.15 | 19.19 | 7,541 | -0.50(-2.56%) |
Apr 24, 2023 | 19.63 | 19.70 | 19.63 | 19.70 | 1,375 | -0.40(-1.98%) |
Apr 21, 2023 | 20.00 | 20.09 | 20.00 | 20.09 | 605 | -0.37(-1.80%) |
Apr 20, 2023 | 20.66 | 20.66 | 20.34 | 20.46 | 13,438 | -0.42(-2.00%) |
Apr 19, 2023 | 21.14 | 21.30 | 20.88 | 20.88 | 1,096 | -0.73(-3.36%) |
Apr 18, 2023 | 21.60 | 21.67 | 21.60 | 21.60 | 5,014 | +0.06(+0.28%) |
Apr 17, 2023 | 21.31 | 21.63 | 21.31 | 21.54 | 2,551 | -0.26(-1.17%) |
Apr 14, 2023 | 21.67 | 21.80 | 21.65 | 21.80 | 11,554 | +0.00(+0.00%) |
Apr 13, 2023 | 21.31 | 21.93 | 21.31 | 21.80 | 5,093 | +0.44(+2.04%) |
Apr 12, 2023 | 21.46 | 21.68 | 21.27 | 21.36 | 39,709 | -0.01(-0.04%) |
Apr 11, 2023 | 21.02 | 21.37 | 21.02 | 21.37 | 8,926 | +1.10(+5.41%) |
Apr 10, 2023 | 19.92 | 20.29 | 19.92 | 20.28 | 933 | +0.13(+0.66%) |
Apr 06, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 103 | +0.11(+0.55%) |
Apr 05, 2023 | 20.25 | 20.25 | 19.72 | 20.03 | 20,710 | -0.29(-1.43%) |
Apr 04, 2023 | 20.34 | 20.50 | 20.18 | 20.32 | 6,809 | -0.20(-0.98%) |
Apr 03, 2023 | 20.26 | 20.52 | 20.26 | 20.52 | 348 | +0.46(+2.31%) |
Mar 31, 2023 | 20.24 | 20.35 | 19.87 | 20.06 | 7,427 | -0.63(-3.04%) |
Mar 30, 2023 | 20.32 | 20.78 | 20.26 | 20.69 | 18,215 | +0.53(+2.60%) |
Mar 29, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 183 | -0.06(-0.31%) |
Mar 28, 2023 | 20.14 | 20.40 | 19.96 | 20.23 | 8,520 | +0.51(+2.57%) |
Mar 27, 2023 | 20.15 | 20.15 | 19.42 | 19.72 | 14,636 | -0.50(-2.47%) |
Mar 24, 2023 | 19.97 | 20.22 | 19.96 | 20.22 | 536 | -0.27(-1.32%) |
Mar 23, 2023 | 20.34 | 20.49 | 20.33 | 20.49 | 2,083 | +0.29(+1.41%) |
Mar 22, 2023 | 20.15 | 20.21 | 20.13 | 20.21 | 658 | +0.02(+0.10%) |
Mar 21, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 175 | +0.19(+0.93%) |
Mar 20, 2023 | 19.76 | 20.08 | 19.73 | 20.00 | 8,559 | -0.04(-0.18%) |
Mar 17, 2023 | 20.04 | 20.04 | 19.79 | 20.04 | 4,551 | +0.17(+0.87%) |
Mar 16, 2023 | 19.92 | 19.92 | 19.59 | 19.86 | 1,289 | +0.68(+3.55%) |
Mar 15, 2023 | 19.02 | 19.18 | 19.02 | 19.18 | 726 | -0.16(-0.80%) |
Mar 14, 2023 | 19.22 | 19.42 | 19.18 | 19.34 | 9,024 | -0.16(-0.84%) |
Mar 13, 2023 | 19.83 | 19.83 | 19.29 | 19.50 | 4,285 | -0.27(-1.37%) |
Mar 10, 2023 | 19.73 | 19.77 | 19.71 | 19.77 | 1,693 | -0.11(-0.56%) |
Mar 09, 2023 | 20.36 | 20.36 | 19.71 | 19.89 | 3,105 | -0.57(-2.77%) |
Mar 08, 2023 | 20.91 | 20.91 | 20.45 | 20.45 | 670 | -0.44(-2.13%) |
Mar 07, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 307 | -0.72(-3.32%) |
Mar 06, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 1,152 | -0.31(-1.41%) |
Mar 03, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 195 | +0.31(+1.43%) |
Mar 02, 2023 | 21.50 | 21.61 | 21.46 | 21.61 | 971 | +0.09(+0.42%) |
Mar 01, 2023 | 21.36 | 21.52 | 21.36 | 21.52 | 583 | +0.84(+4.06%) |
Feb 28, 2023 | 20.44 | 20.92 | 20.44 | 20.68 | 4,229 | -0.43(-2.02%) |
Feb 27, 2023 | 21.31 | 21.31 | 21.06 | 21.11 | 1,238 | +0.31(+1.50%) |
Feb 24, 2023 | 20.73 | 20.80 | 20.59 | 20.80 | 1,104 | -0.65(-3.01%) |
Feb 23, 2023 | 21.71 | 21.71 | 21.37 | 21.44 | 2,508 | -0.31(-1.45%) |
Feb 22, 2023 | 21.86 | 21.94 | 21.68 | 21.76 | 1,587 | -0.21(-0.95%) |
Feb 21, 2023 | 21.52 | 22.10 | 21.52 | 21.97 | 2,364 | +0.78(+3.68%) |
Feb 17, 2023 | 21.31 | 21.42 | 20.95 | 21.19 | 7,328 | -0.44(-2.03%) |
Feb 16, 2023 | 21.33 | 21.78 | 21.33 | 21.63 | 1,653 | +0.03(+0.15%) |
Feb 15, 2023 | 21.78 | 21.78 | 21.31 | 21.60 | 2,157 | -0.63(-2.83%) |
Feb 14, 2023 | 22.39 | 22.39 | 22.23 | 22.23 | 591 | -0.17(-0.77%) |
Feb 13, 2023 | 22.35 | 22.40 | 22.30 | 22.40 | 892 | +0.49(+2.23%) |
Feb 10, 2023 | 22.13 | 22.13 | 21.91 | 21.91 | 695 | -0.20(-0.88%) |
Feb 09, 2023 | 22.33 | 22.35 | 22.10 | 22.10 | 562 | +0.37(+1.72%) |
Feb 08, 2023 | 22.00 | 22.00 | 21.60 | 21.73 | 8,637 | -0.03(-0.13%) |
Feb 07, 2023 | 21.56 | 21.76 | 21.41 | 21.76 | 854 | +0.36(+1.71%) |
Feb 06, 2023 | 21.29 | 21.46 | 21.12 | 21.40 | 3,901 | -0.37(-1.70%) |
Feb 03, 2023 | 21.98 | 21.99 | 21.59 | 21.76 | 24,456 | -0.84(-3.71%) |
Feb 02, 2023 | 22.64 | 22.81 | 22.59 | 22.60 | 2,887 | -0.53(-2.30%) |