Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.00 | 19.60 | 18.94 | 19.05 | 6,037 | +0.20(+1.08%) |
Apr 27, 2023 | 18.73 | 19.36 | 18.73 | 18.85 | 20,174 | -0.13(-0.66%) |
Apr 26, 2023 | 19.01 | 19.37 | 18.88 | 18.98 | 19,895 | -0.31(-1.61%) |
Apr 25, 2023 | 20.93 | 20.93 | 18.91 | 19.29 | 26,502 | -0.48(-2.45%) |
Apr 24, 2023 | 19.80 | 20.59 | 19.64 | 19.77 | 12,177 | -0.04(-0.20%) |
Apr 21, 2023 | 19.98 | 20.77 | 19.74 | 19.81 | 9,786 | -0.27(-1.34%) |
Apr 20, 2023 | 19.70 | 20.77 | 19.47 | 20.08 | 6,926 | +0.47(+2.40%) |
Apr 19, 2023 | 19.63 | 20.02 | 19.47 | 19.61 | 9,021 | -0.02(-0.10%) |
Apr 18, 2023 | 19.72 | 19.81 | 19.63 | 19.63 | 12,964 | -0.09(-0.44%) |
Apr 17, 2023 | 19.80 | 19.87 | 19.63 | 19.71 | 14,162 | -0.01(-0.05%) |
Apr 14, 2023 | 19.82 | 19.83 | 19.66 | 19.72 | 18,822 | -0.09(-0.44%) |
Apr 13, 2023 | 19.67 | 19.86 | 19.57 | 19.81 | 12,653 | +0.01(+0.05%) |
Apr 12, 2023 | 19.66 | 19.80 | 19.53 | 19.80 | 11,800 | +0.17(+0.88%) |
Apr 11, 2023 | 19.73 | 19.86 | 19.53 | 19.63 | 18,342 | -0.04(-0.20%) |
Apr 10, 2023 | 19.91 | 19.95 | 19.67 | 19.67 | 17,245 | -0.22(-1.11%) |
Apr 06, 2023 | 19.86 | 19.93 | 19.59 | 19.89 | 5,066 | +0.13(+0.63%) |
Apr 05, 2023 | 19.57 | 19.80 | 19.48 | 19.76 | 5,489 | +0.13(+0.69%) |
Apr 04, 2023 | 19.81 | 20.15 | 19.55 | 19.63 | 7,235 | -0.33(-1.64%) |
Apr 03, 2023 | 20.09 | 20.09 | 19.91 | 19.95 | 13,274 | +0.00(+0.00%) |
Mar 31, 2023 | 19.83 | 20.06 | 19.76 | 19.95 | 15,568 | +0.25(+1.27%) |
Mar 30, 2023 | 20.37 | 20.37 | 19.62 | 19.70 | 24,223 | -0.49(-2.43%) |
Mar 29, 2023 | 20.62 | 20.62 | 20.11 | 20.20 | 10,749 | -0.10(-0.47%) |
Mar 28, 2023 | 20.48 | 20.63 | 20.22 | 20.29 | 8,412 | +0.06(+0.29%) |
Mar 27, 2023 | 20.37 | 20.62 | 20.21 | 20.23 | 10,507 | +0.05(+0.24%) |
Mar 24, 2023 | 20.45 | 20.45 | 20.09 | 20.19 | 19,116 | -0.13(-0.66%) |
Mar 23, 2023 | 20.47 | 20.57 | 20.01 | 20.32 | 9,909 | +0.06(+0.28%) |
Mar 22, 2023 | 20.51 | 20.77 | 20.26 | 20.26 | 8,936 | -0.46(-2.23%) |
Mar 21, 2023 | 20.55 | 20.73 | 20.38 | 20.72 | 7,739 | +0.41(+2.04%) |
Mar 20, 2023 | 20.83 | 20.83 | 20.30 | 20.31 | 25,342 | -0.12(-0.61%) |
Mar 17, 2023 | 20.62 | 20.77 | 20.30 | 20.44 | 13,515 | -0.42(-2.03%) |
Mar 16, 2023 | 20.53 | 21.08 | 20.53 | 20.86 | 13,598 | +0.28(+1.36%) |
Mar 15, 2023 | 20.71 | 21.11 | 20.33 | 20.58 | 33,344 | -0.34(-1.61%) |
Mar 14, 2023 | 22.08 | 22.08 | 20.84 | 20.92 | 31,314 | +0.00(+0.00%) |
Mar 13, 2023 | 22.67 | 22.99 | 20.92 | 20.92 | 35,633 | -1.95(-8.54%) |
Mar 10, 2023 | 23.29 | 23.29 | 22.32 | 22.87 | 16,017 | -0.38(-1.65%) |
Mar 09, 2023 | 23.87 | 23.87 | 22.94 | 23.25 | 18,351 | -0.31(-1.31%) |
Mar 08, 2023 | 23.62 | 23.91 | 23.51 | 23.56 | 19,802 | -0.19(-0.81%) |
Mar 07, 2023 | 23.83 | 23.83 | 23.65 | 23.75 | 7,342 | -0.03(-0.12%) |
Mar 06, 2023 | 23.77 | 23.85 | 23.65 | 23.78 | 11,047 | -0.04(-0.16%) |
Mar 03, 2023 | 23.74 | 23.97 | 23.71 | 23.82 | 5,005 | -0.07(-0.28%) |
Mar 02, 2023 | 23.90 | 24.01 | 23.66 | 23.89 | 9,467 | -0.07(-0.28%) |
Mar 01, 2023 | 24.07 | 24.21 | 23.93 | 23.96 | 34,877 | -0.28(-1.15%) |
Feb 28, 2023 | 23.90 | 24.23 | 23.85 | 24.23 | 15,750 | +0.19(+0.80%) |
Feb 27, 2023 | 24.04 | 24.04 | 23.90 | 24.04 | 7,054 | +0.10(+0.40%) |
Feb 24, 2023 | 23.95 | 24.10 | 23.80 | 23.95 | 9,517 | -0.13(-0.52%) |
Feb 23, 2023 | 23.97 | 24.28 | 23.96 | 24.07 | 10,836 | -0.03(-0.12%) |
Feb 22, 2023 | 24.04 | 24.35 | 24.04 | 24.10 | 7,241 | -0.12(-0.52%) |
Feb 21, 2023 | 24.35 | 24.35 | 24.03 | 24.22 | 9,821 | -0.06(-0.24%) |
Feb 17, 2023 | 23.87 | 24.32 | 23.87 | 24.28 | 8,399 | +0.24(+1.00%) |
Feb 16, 2023 | 24.19 | 24.19 | 23.71 | 24.04 | 50,348 | -0.13(-0.56%) |
Feb 15, 2023 | 24.28 | 24.34 | 24.04 | 24.18 | 11,616 | +0.04(+0.16%) |
Feb 14, 2023 | 24.33 | 24.44 | 24.04 | 24.14 | 276,334 | -0.22(-0.91%) |
Feb 13, 2023 | 24.95 | 24.96 | 24.33 | 24.36 | 19,103 | -0.34(-1.36%) |
Feb 10, 2023 | 24.47 | 24.70 | 24.17 | 24.70 | 15,348 | +0.22(+0.90%) |
Feb 09, 2023 | 24.62 | 24.93 | 24.33 | 24.47 | 10,637 | -0.12(-0.51%) |
Feb 08, 2023 | 24.52 | 24.81 | 24.31 | 24.60 | 11,433 | -0.05(-0.20%) |
Feb 07, 2023 | 24.63 | 24.90 | 24.46 | 24.65 | 11,842 | +0.09(+0.35%) |
Feb 06, 2023 | 24.13 | 24.90 | 23.85 | 24.56 | 18,428 | +0.60(+2.49%) |
Feb 03, 2023 | 23.52 | 24.12 | 23.52 | 23.96 | 8,412 | +0.40(+1.71%) |
Feb 02, 2023 | 23.66 | 23.85 | 23.56 | 23.56 | 26,236 | -0.18(-0.77%) |