Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.36 | 20.61 | 20.30 | 20.46 | 175,571 | +0.16(+0.79%) |
Apr 27, 2023 | 20.37 | 20.50 | 20.24 | 20.30 | 149,788 | -0.01(-0.05%) |
Apr 26, 2023 | 20.28 | 20.49 | 20.20 | 20.31 | 110,457 | -0.03(-0.15%) |
Apr 25, 2023 | 20.67 | 20.86 | 20.30 | 20.34 | 147,772 | -0.51(-2.45%) |
Apr 24, 2023 | 21.01 | 21.22 | 20.81 | 20.85 | 104,005 | -0.16(-0.76%) |
Apr 21, 2023 | 21.29 | 21.31 | 20.71 | 21.01 | 174,192 | -0.28(-1.32%) |
Apr 20, 2023 | 21.20 | 21.43 | 21.16 | 21.29 | 141,255 | +0.00(+0.00%) |
Apr 19, 2023 | 21.02 | 21.45 | 20.95 | 21.29 | 116,887 | +0.16(+0.76%) |
Apr 18, 2023 | 21.39 | 21.43 | 20.81 | 21.13 | 189,161 | -0.26(-1.22%) |
Apr 17, 2023 | 21.49 | 21.49 | 21.02 | 21.39 | 292,594 | +0.08(+0.38%) |
Apr 14, 2023 | 21.66 | 21.90 | 21.19 | 21.31 | 153,613 | -0.34(-1.57%) |
Apr 13, 2023 | 21.93 | 22.07 | 21.63 | 21.65 | 147,724 | -0.26(-1.19%) |
Apr 12, 2023 | 22.90 | 23.05 | 21.89 | 21.91 | 123,878 | -0.74(-3.27%) |
Apr 11, 2023 | 22.76 | 22.92 | 22.55 | 22.65 | 361,568 | -0.07(-0.31%) |
Apr 10, 2023 | 22.76 | 22.78 | 22.45 | 22.72 | 260,312 | -0.10(-0.44%) |
Apr 06, 2023 | 22.76 | 23.11 | 22.60 | 22.82 | 133,923 | +0.09(+0.40%) |
Apr 05, 2023 | 22.45 | 22.89 | 22.45 | 22.73 | 98,545 | +0.13(+0.58%) |
Apr 04, 2023 | 23.21 | 23.21 | 22.41 | 22.60 | 122,557 | -0.61(-2.63%) |
Apr 03, 2023 | 23.75 | 23.85 | 23.10 | 23.21 | 167,458 | -0.46(-1.94%) |
Mar 31, 2023 | 23.00 | 24.25 | 23.00 | 23.67 | 180,545 | +1.20(+5.34%) |
Mar 30, 2023 | 22.57 | 22.84 | 22.35 | 22.47 | 80,700 | +0.01(+0.04%) |
Mar 29, 2023 | 22.86 | 23.00 | 22.22 | 22.46 | 88,856 | -0.21(-0.93%) |
Mar 28, 2023 | 23.04 | 23.53 | 22.45 | 22.67 | 109,137 | -0.49(-2.12%) |
Mar 27, 2023 | 22.75 | 23.73 | 22.62 | 23.16 | 134,113 | +0.83(+3.72%) |
Mar 24, 2023 | 21.69 | 22.35 | 21.62 | 22.33 | 102,344 | +0.38(+1.73%) |
Mar 23, 2023 | 21.91 | 22.30 | 21.72 | 21.95 | 92,138 | +0.11(+0.50%) |
Mar 22, 2023 | 22.55 | 22.57 | 21.81 | 21.84 | 79,439 | -0.77(-3.41%) |
Mar 21, 2023 | 22.04 | 22.74 | 22.04 | 22.61 | 104,877 | +0.86(+3.95%) |
Mar 20, 2023 | 22.38 | 22.40 | 21.73 | 21.75 | 114,388 | -0.60(-2.68%) |
Mar 17, 2023 | 22.56 | 22.73 | 22.18 | 22.35 | 143,621 | -0.33(-1.46%) |
Mar 16, 2023 | 22.16 | 22.89 | 22.16 | 22.68 | 104,971 | +0.21(+0.93%) |
Mar 15, 2023 | 22.33 | 22.66 | 22.11 | 22.47 | 120,953 | -0.24(-1.06%) |
Mar 14, 2023 | 22.87 | 23.05 | 22.61 | 22.71 | 159,108 | +0.32(+1.43%) |
Mar 13, 2023 | 22.27 | 22.70 | 22.10 | 22.39 | 130,100 | -0.31(-1.37%) |
Mar 10, 2023 | 22.41 | 22.71 | 22.10 | 22.70 | 170,199 | +0.12(+0.53%) |
Mar 09, 2023 | 23.00 | 23.00 | 22.50 | 22.58 | 129,452 | -0.43(-1.87%) |
Mar 08, 2023 | 23.29 | 23.29 | 22.82 | 23.01 | 110,267 | -0.28(-1.20%) |
Mar 07, 2023 | 23.88 | 23.97 | 23.22 | 23.29 | 110,177 | -0.62(-2.59%) |
Mar 06, 2023 | 24.04 | 24.22 | 23.68 | 23.91 | 96,028 | -0.07(-0.29%) |
Mar 03, 2023 | 23.88 | 24.10 | 23.75 | 23.98 | 73,725 | +0.22(+0.93%) |
Mar 02, 2023 | 23.80 | 23.82 | 23.51 | 23.76 | 78,706 | -0.19(-0.79%) |
Mar 01, 2023 | 24.00 | 24.41 | 23.78 | 23.95 | 96,473 | -0.14(-0.58%) |
Feb 28, 2023 | 24.21 | 24.50 | 24.02 | 24.09 | 117,889 | -0.17(-0.70%) |
Feb 27, 2023 | 24.31 | 24.65 | 24.12 | 24.26 | 64,791 | +0.11(+0.46%) |
Feb 24, 2023 | 24.30 | 24.43 | 24.00 | 24.15 | 84,337 | -0.53(-2.15%) |
Feb 23, 2023 | 25.14 | 25.19 | 24.48 | 24.68 | 110,302 | -0.32(-1.28%) |
Feb 22, 2023 | 24.73 | 25.13 | 24.73 | 25.00 | 93,194 | +0.33(+1.34%) |
Feb 21, 2023 | 25.07 | 25.27 | 24.65 | 24.67 | 110,021 | -0.71(-2.80%) |
Feb 17, 2023 | 25.40 | 25.48 | 25.01 | 25.38 | 127,684 | +0.02(+0.08%) |
Feb 16, 2023 | 25.48 | 25.80 | 25.08 | 25.36 | 168,668 | -0.34(-1.32%) |
Feb 15, 2023 | 25.20 | 25.89 | 25.20 | 25.70 | 102,745 | +0.47(+1.86%) |
Feb 14, 2023 | 25.00 | 25.40 | 24.68 | 25.23 | 119,073 | +0.20(+0.80%) |
Feb 13, 2023 | 24.62 | 25.32 | 24.22 | 25.03 | 133,470 | +0.48(+1.96%) |
Feb 10, 2023 | 24.20 | 24.89 | 23.97 | 24.55 | 97,922 | +0.27(+1.11%) |
Feb 09, 2023 | 24.61 | 24.80 | 24.21 | 24.28 | 113,470 | -0.24(-0.98%) |
Feb 08, 2023 | 25.10 | 25.34 | 24.34 | 24.52 | 161,438 | -0.63(-2.50%) |
Feb 07, 2023 | 25.46 | 25.46 | 24.79 | 25.15 | 225,951 | -0.45(-1.76%) |
Feb 06, 2023 | 26.41 | 26.41 | 25.43 | 25.60 | 187,333 | -0.80(-3.03%) |
Feb 03, 2023 | 27.14 | 27.32 | 26.40 | 26.40 | 179,998 | -0.84(-3.08%) |
Feb 02, 2023 | 27.24 | 28.29 | 27.17 | 27.24 | 288,362 | +0.37(+1.38%) |