Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.92 | 22.33 | 21.92 | 22.16 | 374,288 | +0.21(+0.96%) |
Apr 27, 2023 | 21.41 | 21.95 | 21.41 | 21.95 | 431,916 | +0.66(+3.12%) |
Apr 26, 2023 | 21.29 | 21.72 | 21.23 | 21.29 | 423,085 | +0.04(+0.16%) |
Apr 25, 2023 | 21.67 | 21.73 | 21.22 | 21.25 | 505,243 | -0.54(-2.48%) |
Apr 24, 2023 | 21.79 | 21.84 | 21.35 | 21.79 | 672,687 | -0.06(-0.27%) |
Apr 21, 2023 | 21.80 | 21.86 | 21.55 | 21.85 | 497,851 | +0.05(+0.23%) |
Apr 20, 2023 | 21.82 | 21.84 | 21.62 | 21.80 | 386,662 | -0.12(-0.55%) |
Apr 19, 2023 | 21.55 | 22.02 | 21.45 | 21.92 | 311,954 | +0.29(+1.34%) |
Apr 18, 2023 | 21.92 | 21.92 | 21.44 | 21.63 | 325,421 | -0.27(-1.23%) |
Apr 17, 2023 | 21.44 | 22.00 | 21.28 | 21.90 | 384,122 | +0.45(+2.10%) |
Apr 14, 2023 | 21.71 | 21.86 | 21.20 | 21.45 | 423,483 | -0.21(-0.97%) |
Apr 13, 2023 | 21.74 | 21.74 | 21.28 | 21.66 | 413,409 | +0.07(+0.32%) |
Apr 12, 2023 | 21.80 | 21.95 | 21.55 | 21.59 | 466,767 | -0.04(-0.18%) |
Apr 11, 2023 | 21.45 | 21.81 | 21.38 | 21.63 | 385,208 | +0.19(+0.89%) |
Apr 10, 2023 | 21.66 | 21.78 | 20.85 | 21.44 | 321,789 | -0.31(-1.43%) |
Apr 06, 2023 | 21.80 | 21.91 | 21.65 | 21.75 | 250,464 | -0.04(-0.18%) |
Apr 05, 2023 | 21.55 | 21.91 | 21.48 | 21.79 | 208,640 | +0.13(+0.60%) |
Apr 04, 2023 | 21.72 | 21.84 | 21.43 | 21.66 | 260,606 | +0.00(+0.00%) |
Apr 03, 2023 | 21.85 | 21.97 | 21.53 | 21.66 | 364,784 | -0.18(-0.82%) |
Mar 31, 2023 | 21.45 | 21.85 | 21.39 | 21.84 | 510,375 | +0.50(+2.34%) |
Mar 30, 2023 | 21.39 | 21.47 | 21.14 | 21.34 | 284,527 | +0.17(+0.80%) |
Mar 29, 2023 | 21.10 | 21.20 | 21.00 | 21.17 | 359,937 | +0.30(+1.44%) |
Mar 28, 2023 | 20.93 | 20.97 | 20.72 | 20.87 | 318,172 | -0.03(-0.14%) |
Mar 27, 2023 | 20.88 | 21.06 | 20.68 | 20.90 | 329,301 | +0.34(+1.65%) |
Mar 24, 2023 | 19.90 | 20.58 | 19.69 | 20.56 | 638,569 | +0.55(+2.75%) |
Mar 23, 2023 | 20.53 | 20.99 | 19.93 | 20.01 | 1,462,867 | -0.54(-2.63%) |
Mar 22, 2023 | 21.16 | 21.21 | 20.54 | 20.55 | 1,358,038 | -0.52(-2.47%) |
Mar 21, 2023 | 20.90 | 21.30 | 20.90 | 21.07 | 532,495 | +0.48(+2.33%) |
Mar 20, 2023 | 20.48 | 20.90 | 20.48 | 20.59 | 544,304 | +0.20(+0.98%) |
Mar 17, 2023 | 21.00 | 21.05 | 20.31 | 20.39 | 748,769 | -0.71(-3.36%) |
Mar 16, 2023 | 20.95 | 21.31 | 20.52 | 21.10 | 1,066,328 | +0.04(+0.19%) |
Mar 15, 2023 | 21.32 | 21.32 | 20.58 | 21.06 | 1,057,150 | -0.69(-3.17%) |
Mar 14, 2023 | 22.04 | 22.46 | 21.49 | 21.75 | 982,703 | +0.32(+1.49%) |
Mar 13, 2023 | 21.32 | 21.69 | 20.62 | 21.43 | 2,654,065 | -0.16(-0.74%) |
Mar 10, 2023 | 22.53 | 22.53 | 21.51 | 21.59 | 1,788,001 | -0.99(-4.38%) |
Mar 09, 2023 | 23.49 | 23.57 | 22.56 | 22.58 | 779,872 | -0.88(-3.75%) |
Mar 08, 2023 | 23.56 | 23.72 | 23.20 | 23.46 | 521,339 | -0.11(-0.47%) |
Mar 07, 2023 | 24.06 | 24.11 | 23.54 | 23.57 | 652,436 | -0.42(-1.75%) |
Mar 06, 2023 | 23.98 | 24.27 | 23.96 | 23.99 | 753,352 | +0.12(+0.50%) |
Mar 03, 2023 | 23.64 | 23.98 | 23.59 | 23.87 | 257,640 | +0.37(+1.57%) |
Mar 02, 2023 | 23.46 | 23.56 | 23.20 | 23.50 | 813,969 | -0.11(-0.47%) |
Mar 01, 2023 | 23.95 | 24.00 | 23.50 | 23.61 | 1,575,795 | -0.50(-2.07%) |
Feb 28, 2023 | 24.20 | 24.28 | 24.10 | 24.11 | 888,520 | -0.07(-0.29%) |
Feb 27, 2023 | 24.47 | 24.57 | 24.12 | 24.18 | 613,977 | -0.14(-0.60%) |
Feb 24, 2023 | 24.51 | 24.51 | 24.15 | 24.32 | 498,726 | -0.38(-1.52%) |
Feb 23, 2023 | 24.76 | 24.79 | 24.38 | 24.70 | 459,739 | +0.17(+0.69%) |
Feb 22, 2023 | 24.43 | 24.73 | 24.43 | 24.53 | 612,705 | +0.17(+0.70%) |
Feb 21, 2023 | 25.07 | 25.07 | 24.27 | 24.36 | 576,282 | -0.87(-3.45%) |
Feb 17, 2023 | 25.36 | 25.50 | 24.94 | 25.23 | 765,433 | -0.05(-0.20%) |
Feb 16, 2023 | 25.22 | 25.48 | 25.00 | 25.28 | 476,256 | -0.11(-0.43%) |
Feb 15, 2023 | 25.24 | 25.41 | 24.98 | 25.39 | 660,162 | +0.10(+0.40%) |
Feb 14, 2023 | 25.50 | 25.52 | 25.02 | 25.29 | 536,611 | -0.20(-0.78%) |
Feb 13, 2023 | 25.23 | 25.50 | 25.10 | 25.49 | 277,367 | +0.36(+1.43%) |
Feb 10, 2023 | 25.03 | 25.23 | 24.91 | 25.13 | 690,126 | +0.14(+0.56%) |
Feb 09, 2023 | 26.18 | 26.21 | 24.92 | 24.99 | 980,493 | -0.84(-3.25%) |
Feb 08, 2023 | 26.24 | 26.24 | 25.66 | 25.83 | 344,194 | -0.37(-1.41%) |
Feb 07, 2023 | 25.79 | 26.27 | 25.68 | 26.20 | 649,142 | +0.27(+1.04%) |
Feb 06, 2023 | 26.61 | 26.62 | 25.83 | 25.93 | 700,740 | -0.88(-3.28%) |
Feb 03, 2023 | 26.68 | 26.89 | 26.52 | 26.81 | 597,580 | -0.24(-0.89%) |
Feb 02, 2023 | 27.10 | 27.28 | 26.91 | 27.05 | 714,295 | +0.23(+0.86%) |