Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.85 | 20.47 | 19.85 | 20.31 | 407,567 | +0.49(+2.47%) |
Apr 27, 2023 | 19.26 | 19.82 | 19.15 | 19.82 | 401,560 | +0.72(+3.77%) |
Apr 26, 2023 | 19.54 | 19.56 | 19.07 | 19.10 | 379,365 | -0.43(-2.20%) |
Apr 25, 2023 | 20.00 | 20.04 | 19.38 | 19.53 | 270,591 | -0.74(-3.65%) |
Apr 24, 2023 | 20.50 | 20.61 | 20.17 | 20.27 | 351,264 | -0.23(-1.12%) |
Apr 21, 2023 | 20.24 | 20.54 | 20.09 | 20.50 | 439,075 | +0.30(+1.49%) |
Apr 20, 2023 | 20.37 | 20.53 | 20.16 | 20.20 | 239,334 | -0.11(-0.54%) |
Apr 19, 2023 | 19.60 | 20.61 | 19.51 | 20.31 | 818,404 | +0.64(+3.25%) |
Apr 18, 2023 | 20.20 | 20.20 | 19.42 | 19.67 | 567,705 | -0.48(-2.38%) |
Apr 17, 2023 | 20.64 | 20.73 | 20.13 | 20.15 | 270,546 | -0.40(-1.95%) |
Apr 14, 2023 | 20.72 | 20.92 | 20.36 | 20.55 | 500,170 | -0.11(-0.53%) |
Apr 13, 2023 | 20.89 | 20.89 | 20.58 | 20.66 | 353,029 | -0.12(-0.58%) |
Apr 12, 2023 | 21.02 | 21.21 | 20.72 | 20.78 | 206,321 | -0.10(-0.48%) |
Apr 11, 2023 | 20.87 | 21.07 | 20.70 | 20.88 | 384,304 | +0.14(+0.68%) |
Apr 10, 2023 | 20.59 | 21.05 | 20.59 | 20.74 | 303,421 | +0.11(+0.53%) |
Apr 06, 2023 | 20.48 | 20.72 | 20.45 | 20.63 | 328,788 | +0.18(+0.88%) |
Apr 05, 2023 | 20.49 | 20.55 | 20.25 | 20.45 | 296,963 | -0.15(-0.73%) |
Apr 04, 2023 | 20.91 | 20.91 | 20.25 | 20.60 | 269,530 | -0.18(-0.87%) |
Apr 03, 2023 | 20.93 | 20.94 | 20.55 | 20.78 | 356,847 | -0.05(-0.24%) |
Mar 31, 2023 | 20.70 | 20.96 | 20.62 | 20.83 | 336,791 | +0.28(+1.36%) |
Mar 30, 2023 | 20.78 | 20.79 | 20.39 | 20.55 | 239,748 | +0.00(+0.00%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.42 | 20.55 | 254,993 | +0.05(+0.24%) |
Mar 28, 2023 | 20.57 | 20.79 | 20.33 | 20.50 | 260,179 | -0.15(-0.73%) |
Mar 27, 2023 | 20.20 | 20.71 | 20.19 | 20.65 | 382,007 | +0.59(+2.94%) |
Mar 24, 2023 | 19.83 | 20.07 | 19.57 | 20.06 | 449,505 | +0.18(+0.91%) |
Mar 23, 2023 | 20.16 | 20.48 | 19.72 | 19.88 | 366,111 | -0.20(-1.00%) |
Mar 22, 2023 | 20.62 | 20.83 | 20.08 | 20.08 | 295,739 | -0.49(-2.38%) |
Mar 21, 2023 | 20.23 | 20.62 | 20.23 | 20.57 | 572,121 | +0.74(+3.73%) |
Mar 20, 2023 | 20.35 | 20.53 | 19.82 | 19.83 | 428,131 | -0.40(-1.98%) |
Mar 17, 2023 | 20.55 | 20.77 | 20.17 | 20.23 | 789,798 | -0.51(-2.46%) |
Mar 16, 2023 | 20.37 | 20.82 | 20.20 | 20.74 | 369,603 | +0.13(+0.63%) |
Mar 15, 2023 | 20.30 | 20.70 | 20.03 | 20.61 | 596,869 | +0.00(+0.00%) |
Mar 14, 2023 | 20.86 | 21.17 | 20.29 | 20.61 | 655,700 | +0.24(+1.18%) |
Mar 13, 2023 | 20.28 | 20.65 | 20.14 | 20.37 | 588,146 | -0.19(-0.92%) |
Mar 10, 2023 | 21.14 | 21.16 | 20.39 | 20.56 | 402,645 | -0.63(-2.97%) |
Mar 09, 2023 | 21.80 | 21.86 | 21.14 | 21.19 | 444,111 | -0.68(-3.11%) |
Mar 08, 2023 | 21.68 | 21.89 | 21.40 | 21.87 | 498,993 | +0.16(+0.74%) |
Mar 07, 2023 | 22.02 | 22.03 | 21.70 | 21.71 | 421,350 | -0.41(-1.85%) |
Mar 06, 2023 | 23.05 | 23.26 | 22.10 | 22.12 | 653,732 | -0.82(-3.57%) |
Mar 03, 2023 | 22.11 | 23.04 | 22.01 | 22.94 | 749,606 | +0.89(+4.04%) |
Mar 02, 2023 | 21.07 | 22.20 | 20.92 | 22.05 | 766,358 | +1.02(+4.85%) |
Mar 01, 2023 | 20.84 | 21.13 | 20.73 | 21.03 | 632,918 | +0.10(+0.48%) |
Feb 28, 2023 | 20.72 | 21.31 | 20.61 | 20.93 | 1,248,428 | -0.03(-0.14%) |
Feb 27, 2023 | 20.50 | 21.58 | 20.40 | 20.96 | 1,747,392 | +0.74(+3.66%) |
Feb 24, 2023 | 23.31 | 23.62 | 19.88 | 20.22 | 2,135,432 | -4.68(-18.80%) |
Feb 23, 2023 | 24.76 | 25.13 | 24.66 | 24.90 | 596,729 | +0.34(+1.38%) |
Feb 22, 2023 | 24.48 | 24.76 | 24.38 | 24.56 | 575,774 | +0.19(+0.78%) |
Feb 21, 2023 | 24.61 | 24.80 | 24.31 | 24.37 | 591,401 | -0.56(-2.25%) |
Feb 17, 2023 | 25.57 | 25.57 | 24.89 | 24.93 | 482,490 | -0.47(-1.85%) |
Feb 16, 2023 | 25.40 | 25.51 | 25.07 | 25.40 | 375,146 | -0.19(-0.74%) |
Feb 15, 2023 | 25.43 | 25.75 | 25.20 | 25.59 | 394,551 | -0.12(-0.47%) |
Feb 14, 2023 | 25.02 | 26.00 | 25.02 | 25.71 | 323,699 | +0.64(+2.55%) |
Feb 13, 2023 | 24.89 | 25.09 | 24.85 | 25.07 | 565,802 | +0.13(+0.52%) |
Feb 10, 2023 | 24.87 | 25.19 | 24.69 | 24.94 | 434,848 | -0.02(-0.08%) |
Feb 09, 2023 | 25.50 | 25.52 | 24.95 | 24.96 | 386,339 | -0.35(-1.38%) |
Feb 08, 2023 | 25.49 | 25.77 | 25.22 | 25.31 | 424,443 | -0.30(-1.17%) |
Feb 07, 2023 | 25.50 | 25.82 | 25.16 | 25.61 | 487,429 | -0.03(-0.12%) |
Feb 06, 2023 | 27.97 | 27.97 | 25.61 | 25.64 | 930,128 | -2.52(-8.95%) |
Feb 03, 2023 | 28.24 | 28.42 | 28.08 | 28.16 | 197,494 | -0.35(-1.23%) |
Feb 02, 2023 | 28.33 | 28.70 | 28.32 | 28.51 | 273,693 | +0.22(+0.78%) |