Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.92 | 22.10 | 21.90 | 21.93 | 25,494 | +1.48(+7.27%) |
Apr 27, 2023 | 20.28 | 20.44 | 20.20 | 20.44 | 36,601 | +0.16(+0.76%) |
Apr 26, 2023 | 20.33 | 20.47 | 20.26 | 20.29 | 11,685 | +0.46(+2.35%) |
Apr 25, 2023 | 20.13 | 20.15 | 19.82 | 19.82 | 9,775 | -0.72(-3.49%) |
Apr 24, 2023 | 20.42 | 20.55 | 20.40 | 20.54 | 37,429 | +0.19(+0.94%) |
Apr 21, 2023 | 20.19 | 20.36 | 20.19 | 20.34 | 22,554 | -0.05(-0.22%) |
Apr 20, 2023 | 20.30 | 20.51 | 20.27 | 20.39 | 48,148 | -0.31(-1.50%) |
Apr 19, 2023 | 20.74 | 20.77 | 20.68 | 20.70 | 24,180 | -0.14(-0.67%) |
Apr 18, 2023 | 20.98 | 21.00 | 20.68 | 20.84 | 10,213 | +0.53(+2.61%) |
Apr 17, 2023 | 20.28 | 20.33 | 20.19 | 20.31 | 152,349 | +0.14(+0.69%) |
Apr 14, 2023 | 20.25 | 20.30 | 20.06 | 20.17 | 44,486 | -0.27(-1.32%) |
Apr 13, 2023 | 19.78 | 20.44 | 19.70 | 20.44 | 95,929 | +0.38(+1.87%) |
Apr 12, 2023 | 20.05 | 20.16 | 20.00 | 20.07 | 8,335 | +0.01(+0.02%) |
Apr 11, 2023 | 19.95 | 20.10 | 19.93 | 20.06 | 18,358 | +0.20(+1.01%) |
Apr 10, 2023 | 19.11 | 19.86 | 19.11 | 19.86 | 33,514 | +0.05(+0.25%) |
Apr 06, 2023 | 19.67 | 19.88 | 19.65 | 19.81 | 23,097 | -0.09(-0.45%) |
Apr 05, 2023 | 19.96 | 19.96 | 19.80 | 19.90 | 11,127 | -0.82(-3.93%) |
Apr 04, 2023 | 20.96 | 20.99 | 20.65 | 20.71 | 43,754 | -0.07(-0.36%) |
Apr 03, 2023 | 20.45 | 20.80 | 20.45 | 20.79 | 15,444 | +0.13(+0.63%) |
Mar 31, 2023 | 20.67 | 20.70 | 20.61 | 20.66 | 17,174 | -0.16(-0.79%) |
Mar 30, 2023 | 20.81 | 20.84 | 20.74 | 20.82 | 25,094 | +0.43(+2.13%) |
Mar 29, 2023 | 20.35 | 20.49 | 20.28 | 20.39 | 13,959 | +0.46(+2.31%) |
Mar 28, 2023 | 19.89 | 20.02 | 19.89 | 19.93 | 14,021 | +0.05(+0.25%) |
Mar 27, 2023 | 19.87 | 19.92 | 19.78 | 19.88 | 37,744 | +0.27(+1.38%) |
Mar 24, 2023 | 19.41 | 19.64 | 19.38 | 19.61 | 41,160 | -0.62(-3.04%) |
Mar 23, 2023 | 20.52 | 20.59 | 20.18 | 20.23 | 12,550 | -0.29(-1.44%) |
Mar 22, 2023 | 20.73 | 20.86 | 20.50 | 20.52 | 20,476 | +0.28(+1.38%) |
Mar 21, 2023 | 20.16 | 20.41 | 20.05 | 20.24 | 26,473 | +0.33(+1.66%) |
Mar 20, 2023 | 19.67 | 19.94 | 19.67 | 19.91 | 27,911 | +0.32(+1.63%) |
Mar 17, 2023 | 19.44 | 19.69 | 19.30 | 19.59 | 28,698 | +0.23(+1.19%) |
Mar 16, 2023 | 19.05 | 19.38 | 19.02 | 19.36 | 114,562 | +0.50(+2.65%) |
Mar 15, 2023 | 18.82 | 18.92 | 18.47 | 18.86 | 24,995 | -0.76(-3.87%) |
Mar 14, 2023 | 19.65 | 19.68 | 19.47 | 19.62 | 44,118 | +0.03(+0.15%) |
Mar 13, 2023 | 19.58 | 19.70 | 19.40 | 19.59 | 59,679 | -0.70(-3.45%) |
Mar 10, 2023 | 20.62 | 20.66 | 20.24 | 20.29 | 24,218 | -0.41(-1.98%) |
Mar 09, 2023 | 20.92 | 20.93 | 20.65 | 20.70 | 40,530 | -0.33(-1.57%) |
Mar 08, 2023 | 20.66 | 21.07 | 20.66 | 21.03 | 1,301,785 | +0.32(+1.55%) |
Mar 07, 2023 | 21.02 | 21.09 | 20.68 | 20.71 | 460,010 | -0.10(-0.48%) |
Mar 06, 2023 | 21.09 | 21.12 | 20.77 | 20.81 | 57,063 | -0.67(-3.12%) |
Mar 03, 2023 | 21.43 | 21.49 | 21.19 | 21.48 | 61,315 | +0.78(+3.77%) |
Mar 02, 2023 | 20.69 | 20.71 | 20.42 | 20.70 | 43,949 | -1.25(-5.69%) |
Mar 01, 2023 | 22.04 | 22.12 | 21.88 | 21.95 | 36,992 | -0.03(-0.14%) |
Feb 28, 2023 | 22.04 | 22.11 | 21.97 | 21.98 | 18,963 | +0.27(+1.24%) |
Feb 27, 2023 | 21.86 | 21.86 | 21.64 | 21.71 | 49,871 | +0.41(+1.95%) |
Feb 24, 2023 | 21.12 | 21.36 | 21.12 | 21.30 | 13,209 | -0.75(-3.42%) |
Feb 23, 2023 | 21.95 | 22.05 | 21.84 | 22.05 | 7,453 | +0.25(+1.17%) |
Feb 22, 2023 | 21.84 | 21.94 | 21.69 | 21.80 | 7,963 | -0.42(-1.91%) |
Feb 21, 2023 | 22.43 | 22.48 | 22.13 | 22.22 | 27,108 | -0.33(-1.46%) |
Feb 17, 2023 | 22.33 | 22.55 | 22.33 | 22.55 | 14,887 | -0.07(-0.31%) |
Feb 16, 2023 | 22.66 | 22.80 | 22.62 | 22.62 | 14,665 | -0.02(-0.09%) |
Feb 15, 2023 | 22.51 | 22.66 | 22.50 | 22.64 | 26,473 | +0.14(+0.62%) |
Feb 14, 2023 | 22.31 | 22.50 | 22.13 | 22.50 | 7,133 | +0.37(+1.66%) |
Feb 13, 2023 | 22.07 | 22.18 | 22.06 | 22.13 | 15,965 | -0.18(-0.82%) |
Feb 10, 2023 | 22.27 | 22.35 | 22.19 | 22.32 | 59,807 | -0.50(-2.21%) |
Feb 09, 2023 | 23.03 | 23.03 | 22.74 | 22.82 | 15,665 | +0.06(+0.26%) |
Feb 08, 2023 | 23.33 | 23.33 | 22.70 | 22.76 | 12,359 | -0.32(-1.39%) |
Feb 07, 2023 | 22.75 | 23.10 | 22.74 | 23.08 | 47,022 | +0.15(+0.68%) |
Feb 06, 2023 | 22.88 | 23.01 | 22.82 | 22.93 | 104,893 | -0.82(-3.47%) |
Feb 03, 2023 | 23.82 | 24.05 | 23.69 | 23.75 | 18,986 | -0.10(-0.42%) |
Feb 02, 2023 | 23.82 | 24.00 | 23.71 | 23.85 | 27,443 | +0.27(+1.15%) |