Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.21 | 22.31 | 21.84 | 22.02 | 217,990 | -0.15(-0.68%) |
Apr 27, 2023 | 22.05 | 22.19 | 21.76 | 22.17 | 407,703 | -0.08(-0.36%) |
Apr 26, 2023 | 22.49 | 22.59 | 22.22 | 22.25 | 457,411 | -0.16(-0.71%) |
Apr 25, 2023 | 21.81 | 22.42 | 21.68 | 22.41 | 479,657 | +0.51(+2.33%) |
Apr 24, 2023 | 21.67 | 21.96 | 21.58 | 21.90 | 334,743 | +0.18(+0.83%) |
Apr 21, 2023 | 21.77 | 21.94 | 21.53 | 21.72 | 351,800 | -0.14(-0.64%) |
Apr 20, 2023 | 21.79 | 22.07 | 21.79 | 21.86 | 267,242 | +0.23(+1.06%) |
Apr 19, 2023 | 21.41 | 21.68 | 21.31 | 21.63 | 288,734 | -0.11(-0.51%) |
Apr 18, 2023 | 21.63 | 22.16 | 21.59 | 21.74 | 260,028 | +0.14(+0.65%) |
Apr 17, 2023 | 22.01 | 22.02 | 21.46 | 21.60 | 270,481 | -0.46(-2.09%) |
Apr 14, 2023 | 22.02 | 22.16 | 21.58 | 22.06 | 282,000 | -0.17(-0.76%) |
Apr 13, 2023 | 22.43 | 22.54 | 22.19 | 22.23 | 422,335 | +0.08(+0.36%) |
Apr 12, 2023 | 22.46 | 22.64 | 22.06 | 22.15 | 352,036 | -0.02(-0.09%) |
Apr 11, 2023 | 21.95 | 22.53 | 21.94 | 22.17 | 557,577 | +0.29(+1.33%) |
Apr 10, 2023 | 22.20 | 22.25 | 21.66 | 21.88 | 346,700 | -0.49(-2.19%) |
Apr 06, 2023 | 22.37 | 0 | -0.02(-0.09%) | |||
Apr 05, 2023 | 22.77 | 22.87 | 22.13 | 22.39 | 636,810 | -0.10(-0.44%) |
Apr 04, 2023 | 21.86 | 22.61 | 21.78 | 22.49 | 529,860 | +0.62(+2.83%) |
Apr 03, 2023 | 21.26 | 21.97 | 21.22 | 21.87 | 645,091 | +0.51(+2.39%) |
Mar 31, 2023 | 21.21 | 21.47 | 21.12 | 21.36 | 359,749 | +0.18(+0.85%) |
Mar 30, 2023 | 21.15 | 21.25 | 20.88 | 21.18 | 313,764 | +0.14(+0.67%) |
Mar 29, 2023 | 20.93 | 21.14 | 20.83 | 21.04 | 284,666 | -0.10(-0.47%) |
Mar 28, 2023 | 20.80 | 21.18 | 20.58 | 21.14 | 407,835 | +0.42(+2.03%) |
Mar 27, 2023 | 20.24 | 20.79 | 20.05 | 20.72 | 618,101 | +0.12(+0.58%) |
Mar 24, 2023 | 20.67 | 20.94 | 20.55 | 20.60 | 291,905 | +0.02(+0.10%) |
Mar 23, 2023 | 20.23 | 20.80 | 20.14 | 20.58 | 466,901 | +0.45(+2.24%) |
Mar 22, 2023 | 19.81 | 20.38 | 19.81 | 20.13 | 438,406 | +0.37(+1.87%) |
Mar 21, 2023 | 19.90 | 19.97 | 19.37 | 19.76 | 404,752 | -0.51(-2.52%) |
Mar 20, 2023 | 20.58 | 20.71 | 20.06 | 20.27 | 428,921 | -0.34(-1.65%) |
Mar 17, 2023 | 19.50 | 20.61 | 19.30 | 20.61 | 2,383,909 | +1.37(+7.12%) |
Mar 16, 2023 | 19.31 | 19.35 | 18.75 | 19.24 | 428,353 | -0.09(-0.47%) |
Mar 15, 2023 | 19.71 | 19.85 | 19.11 | 19.33 | 1,033,613 | +0.06(+0.31%) |
Mar 14, 2023 | 18.74 | 19.29 | 18.69 | 19.27 | 760,883 | +0.42(+2.23%) |
Mar 13, 2023 | 18.54 | 18.93 | 18.46 | 18.85 | 683,550 | +0.81(+4.49%) |
Mar 10, 2023 | 17.95 | 18.49 | 17.88 | 18.04 | 636,811 | +0.34(+1.92%) |
Mar 09, 2023 | 17.69 | 17.88 | 17.65 | 17.70 | 261,594 | +0.12(+0.68%) |
Mar 08, 2023 | 17.92 | 18.01 | 17.56 | 17.58 | 368,996 | -0.30(-1.68%) |
Mar 07, 2023 | 18.25 | 18.48 | 17.78 | 17.88 | 587,738 | -0.52(-2.83%) |
Mar 06, 2023 | 18.41 | 18.73 | 18.24 | 18.40 | 622,309 | -0.09(-0.49%) |
Mar 03, 2023 | 18.45 | 18.56 | 18.22 | 18.49 | 403,463 | +0.17(+0.93%) |
Mar 02, 2023 | 18.35 | 18.42 | 18.20 | 18.32 | 255,209 | -0.08(-0.43%) |
Mar 01, 2023 | 18.02 | 18.46 | 17.96 | 18.40 | 495,232 | +0.52(+2.91%) |
Feb 28, 2023 | 17.61 | 17.99 | 17.53 | 17.88 | 477,922 | +0.27(+1.53%) |
Feb 27, 2023 | 17.60 | 18.00 | 17.58 | 17.61 | 532,441 | -0.01(-0.06%) |
Feb 24, 2023 | 16.86 | 17.66 | 16.80 | 17.62 | 1,291,595 | +0.67(+3.95%) |
Feb 23, 2023 | 17.05 | 17.14 | 16.83 | 16.95 | 333,991 | -0.07(-0.41%) |
Feb 22, 2023 | 17.15 | 17.15 | 16.82 | 17.02 | 547,847 | -0.15(-0.87%) |
Feb 21, 2023 | 17.18 | 17.42 | 17.11 | 17.17 | 471,253 | -0.05(-0.29%) |
Feb 17, 2023 | 17.22 | 0 | -0.12(-0.69%) | |||
Feb 16, 2023 | 17.20 | 17.41 | 17.01 | 17.34 | 222,770 | +0.02(+0.12%) |
Feb 15, 2023 | 17.10 | 17.32 | 17.01 | 17.32 | 769,537 | -0.04(-0.23%) |
Feb 14, 2023 | 17.01 | 17.36 | 16.98 | 17.36 | 500,997 | +0.31(+1.82%) |
Feb 13, 2023 | 16.99 | 17.15 | 16.91 | 17.05 | 433,316 | +0.01(+0.06%) |
Feb 10, 2023 | 17.06 | 17.26 | 16.98 | 17.04 | 384,684 | -0.04(-0.23%) |
Feb 09, 2023 | 17.35 | 17.44 | 16.97 | 17.08 | 294,978 | -0.19(-1.10%) |
Feb 08, 2023 | 17.40 | 17.49 | 17.22 | 17.27 | 278,010 | -0.10(-0.58%) |
Feb 07, 2023 | 17.27 | 17.45 | 17.15 | 17.37 | 489,957 | +0.15(+0.87%) |
Feb 06, 2023 | 17.23 | 17.36 | 17.03 | 17.22 | 217,218 | -0.04(-0.23%) |
Feb 03, 2023 | 17.32 | 17.45 | 17.12 | 17.26 | 745,035 | -0.32(-1.82%) |
Feb 02, 2023 | 17.97 | 18.07 | 17.37 | 17.58 | 607,847 | -0.39(-2.17%) |