Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.23 | 21.56 | 21.23 | 21.49 | 956,626 | +0.22(+1.04%) |
Apr 27, 2023 | 20.73 | 21.31 | 20.73 | 21.27 | 954,829 | +0.54(+2.59%) |
Apr 26, 2023 | 20.90 | 21.27 | 20.58 | 20.73 | 928,309 | -0.12(-0.60%) |
Apr 25, 2023 | 20.55 | 21.11 | 20.22 | 20.86 | 1,309,196 | +0.08(+0.37%) |
Apr 24, 2023 | 21.13 | 21.32 | 20.55 | 20.78 | 928,288 | -0.34(-1.59%) |
Apr 21, 2023 | 21.12 | 21.28 | 20.82 | 21.11 | 830,162 | +0.07(+0.32%) |
Apr 20, 2023 | 20.81 | 21.33 | 20.79 | 21.05 | 1,043,634 | -0.02(-0.09%) |
Apr 19, 2023 | 20.70 | 21.32 | 20.64 | 21.07 | 1,172,838 | +0.35(+1.67%) |
Apr 18, 2023 | 20.64 | 20.82 | 20.42 | 20.72 | 684,588 | +0.08(+0.37%) |
Apr 17, 2023 | 20.15 | 20.80 | 19.96 | 20.64 | 1,062,431 | +0.60(+2.97%) |
Apr 14, 2023 | 20.47 | 20.78 | 20.00 | 20.05 | 778,542 | -0.13(-0.67%) |
Apr 13, 2023 | 20.33 | 20.36 | 19.99 | 20.18 | 663,764 | +0.03(+0.14%) |
Apr 12, 2023 | 20.82 | 20.95 | 19.77 | 20.15 | 953,223 | -0.52(-2.51%) |
Apr 11, 2023 | 20.06 | 21.05 | 20.06 | 20.67 | 1,482,491 | +1.00(+5.07%) |
Apr 10, 2023 | 19.36 | 19.87 | 19.34 | 19.67 | 796,334 | +0.31(+1.59%) |
Apr 06, 2023 | 19.03 | 19.50 | 18.77 | 19.37 | 961,557 | +0.43(+2.28%) |
Apr 05, 2023 | 18.46 | 18.96 | 18.15 | 18.94 | 1,065,245 | +0.24(+1.28%) |
Apr 04, 2023 | 19.68 | 19.83 | 18.62 | 18.70 | 1,094,859 | -0.92(-4.70%) |
Apr 03, 2023 | 20.06 | 20.19 | 19.37 | 19.62 | 1,227,253 | -0.41(-2.06%) |
Mar 31, 2023 | 19.24 | 20.09 | 19.21 | 20.03 | 1,098,784 | +0.91(+4.77%) |
Mar 30, 2023 | 19.20 | 19.55 | 18.93 | 19.12 | 846,084 | +0.12(+0.61%) |
Mar 29, 2023 | 19.30 | 19.30 | 18.75 | 19.00 | 872,119 | +0.03(+0.15%) |
Mar 28, 2023 | 18.66 | 19.19 | 18.66 | 18.97 | 885,740 | +0.29(+1.54%) |
Mar 27, 2023 | 18.73 | 18.88 | 18.42 | 18.69 | 1,017,864 | +0.30(+1.62%) |
Mar 24, 2023 | 18.24 | 18.46 | 17.94 | 18.39 | 1,240,323 | -0.07(-0.36%) |
Mar 23, 2023 | 19.23 | 19.36 | 18.33 | 18.46 | 2,073,263 | -0.63(-3.32%) |
Mar 22, 2023 | 20.16 | 20.20 | 19.07 | 19.09 | 1,391,311 | -1.01(-5.01%) |
Mar 21, 2023 | 19.80 | 20.25 | 19.76 | 20.10 | 1,087,551 | +0.73(+3.77%) |
Mar 20, 2023 | 19.43 | 19.97 | 19.21 | 19.37 | 1,186,737 | -0.08(-0.39%) |
Mar 17, 2023 | 20.10 | 20.10 | 19.37 | 19.44 | 1,887,318 | -0.75(-3.71%) |
Mar 16, 2023 | 19.54 | 20.26 | 19.33 | 20.19 | 1,063,488 | +0.36(+1.84%) |
Mar 15, 2023 | 19.40 | 19.87 | 19.30 | 19.83 | 1,390,292 | -0.24(-1.20%) |
Mar 14, 2023 | 20.60 | 20.91 | 19.69 | 20.07 | 1,152,692 | +0.02(+0.10%) |
Mar 13, 2023 | 20.08 | 20.33 | 19.39 | 20.05 | 2,191,066 | -0.48(-2.36%) |
Mar 10, 2023 | 20.75 | 20.85 | 20.09 | 20.53 | 1,534,872 | -0.36(-1.74%) |
Mar 09, 2023 | 20.95 | 21.35 | 20.72 | 20.90 | 1,003,183 | +0.02(+0.09%) |
Mar 08, 2023 | 21.18 | 21.31 | 20.40 | 20.88 | 1,158,600 | -0.15(-0.71%) |
Mar 07, 2023 | 20.75 | 21.46 | 20.71 | 21.03 | 1,446,644 | -0.34(-1.57%) |
Mar 06, 2023 | 21.49 | 21.76 | 21.22 | 21.36 | 1,069,543 | -0.08(-0.39%) |
Mar 03, 2023 | 21.21 | 21.73 | 21.05 | 21.45 | 1,246,903 | +0.54(+2.59%) |
Mar 02, 2023 | 20.69 | 20.99 | 20.38 | 20.91 | 1,546,889 | -0.01(-0.04%) |
Mar 01, 2023 | 21.21 | 21.34 | 20.73 | 20.92 | 1,031,794 | -0.37(-1.75%) |
Feb 28, 2023 | 21.45 | 21.74 | 21.26 | 21.29 | 988,507 | -0.22(-1.04%) |
Feb 27, 2023 | 21.92 | 22.15 | 21.50 | 21.51 | 861,876 | -0.36(-1.66%) |
Feb 24, 2023 | 21.71 | 22.05 | 21.35 | 21.88 | 1,159,674 | -0.04(-0.17%) |
Feb 23, 2023 | 21.84 | 22.11 | 21.21 | 21.91 | 1,745,099 | -0.03(-0.13%) |
Feb 22, 2023 | 22.54 | 24.77 | 21.87 | 21.94 | 3,320,926 | -0.07(-0.30%) |
Feb 21, 2023 | 23.66 | 23.90 | 21.95 | 22.01 | 1,995,936 | -2.25(-9.27%) |
Feb 17, 2023 | 24.29 | 24.42 | 23.57 | 24.25 | 1,385,109 | +0.02(+0.08%) |
Feb 16, 2023 | 23.60 | 24.96 | 23.52 | 24.24 | 1,754,069 | +0.40(+1.68%) |
Feb 15, 2023 | 23.13 | 23.88 | 22.93 | 23.83 | 727,680 | +0.44(+1.87%) |
Feb 14, 2023 | 23.30 | 23.31 | 22.59 | 23.40 | 1,387,331 | -0.19(-0.79%) |
Feb 13, 2023 | 23.28 | 23.63 | 23.09 | 23.58 | 1,127,383 | +0.26(+1.12%) |
Feb 10, 2023 | 23.38 | 23.67 | 23.18 | 23.32 | 688,645 | -0.26(-1.11%) |
Feb 09, 2023 | 24.24 | 24.53 | 23.42 | 23.58 | 650,221 | -0.46(-1.90%) |
Feb 08, 2023 | 24.40 | 24.59 | 23.89 | 24.04 | 692,665 | -0.62(-2.50%) |
Feb 07, 2023 | 24.42 | 24.77 | 24.10 | 24.66 | 701,586 | -0.04(-0.15%) |
Feb 06, 2023 | 24.64 | 24.80 | 24.17 | 24.69 | 825,863 | -0.06(-0.23%) |
Feb 03, 2023 | 24.58 | 25.49 | 24.44 | 24.75 | 809,957 | -0.25(-1.01%) |
Feb 02, 2023 | 24.25 | 25.19 | 24.04 | 25.00 | 2,022,732 | +1.08(+4.52%) |