Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.19 | 20.95 | 20.01 | 20.25 | 6,464 | -0.11(-0.53%) |
Apr 27, 2023 | 20.69 | 20.69 | 19.93 | 20.36 | 4,679 | +0.02(+0.10%) |
Apr 26, 2023 | 20.02 | 20.80 | 20.02 | 20.34 | 6,557 | -0.03(-0.14%) |
Apr 25, 2023 | 20.45 | 20.45 | 20.14 | 20.37 | 5,815 | +0.13(+0.63%) |
Apr 24, 2023 | 20.30 | 20.30 | 19.98 | 20.24 | 10,336 | +0.03(+0.15%) |
Apr 21, 2023 | 20.61 | 20.65 | 20.20 | 20.21 | 12,432 | -0.66(-3.16%) |
Apr 20, 2023 | 20.30 | 20.94 | 20.20 | 20.87 | 10,144 | +0.43(+2.12%) |
Apr 19, 2023 | 20.37 | 20.69 | 20.32 | 20.43 | 5,584 | +0.04(+0.19%) |
Apr 18, 2023 | 21.18 | 21.36 | 20.30 | 20.40 | 3,991 | -0.55(-2.63%) |
Apr 17, 2023 | 20.45 | 20.95 | 20.20 | 20.95 | 10,728 | +0.35(+1.72%) |
Apr 14, 2023 | 21.97 | 21.97 | 20.56 | 20.59 | 9,245 | -1.57(-7.07%) |
Apr 13, 2023 | 20.90 | 22.26 | 20.90 | 22.16 | 6,034 | +1.26(+6.03%) |
Apr 12, 2023 | 20.98 | 21.45 | 20.51 | 20.90 | 16,352 | -0.08(-0.38%) |
Apr 11, 2023 | 21.79 | 21.97 | 20.70 | 20.98 | 33,456 | -0.74(-3.40%) |
Apr 10, 2023 | 21.43 | 21.82 | 21.36 | 21.72 | 12,375 | +0.04(+0.18%) |
Apr 06, 2023 | 21.79 | 21.87 | 21.38 | 21.68 | 4,173 | -0.31(-1.39%) |
Apr 05, 2023 | 21.87 | 22.13 | 21.48 | 21.98 | 6,548 | +0.37(+1.73%) |
Apr 04, 2023 | 22.35 | 22.35 | 21.18 | 21.61 | 25,934 | -0.88(-3.90%) |
Apr 03, 2023 | 23.36 | 23.36 | 22.38 | 22.48 | 10,089 | +0.14(+0.62%) |
Mar 31, 2023 | 22.70 | 22.70 | 22.16 | 22.35 | 13,118 | -0.02(-0.09%) |
Mar 30, 2023 | 23.06 | 23.35 | 21.87 | 22.37 | 17,158 | -0.58(-2.53%) |
Mar 29, 2023 | 23.79 | 23.83 | 22.74 | 22.95 | 17,127 | -0.30(-1.27%) |
Mar 28, 2023 | 23.64 | 24.53 | 23.03 | 23.24 | 8,233 | -0.26(-1.09%) |
Mar 27, 2023 | 24.36 | 25.21 | 23.09 | 23.50 | 21,288 | -0.07(-0.29%) |
Mar 24, 2023 | 22.46 | 24.28 | 21.88 | 23.57 | 35,705 | +1.50(+6.79%) |
Mar 23, 2023 | 22.89 | 23.21 | 21.82 | 22.07 | 23,106 | -0.59(-2.61%) |
Mar 22, 2023 | 23.84 | 23.84 | 22.62 | 22.66 | 13,687 | -0.83(-3.52%) |
Mar 21, 2023 | 24.41 | 25.00 | 23.27 | 23.49 | 36,795 | -0.45(-1.89%) |
Mar 20, 2023 | 23.97 | 24.40 | 23.79 | 23.94 | 24,888 | +0.15(+0.62%) |
Mar 17, 2023 | 24.76 | 24.76 | 23.77 | 23.79 | 50,507 | -1.11(-4.47%) |
Mar 16, 2023 | 24.36 | 25.54 | 23.91 | 24.91 | 52,925 | +0.51(+2.08%) |
Mar 15, 2023 | 23.77 | 24.81 | 23.78 | 24.40 | 77,775 | -0.31(-1.24%) |
Mar 14, 2023 | 24.16 | 25.46 | 23.99 | 24.71 | 86,109 | +1.06(+4.50%) |
Mar 13, 2023 | 24.16 | 24.53 | 23.54 | 23.64 | 62,792 | -0.99(-4.00%) |
Mar 10, 2023 | 25.99 | 26.70 | 23.92 | 24.63 | 52,145 | -1.21(-4.69%) |
Mar 09, 2023 | 27.27 | 27.52 | 25.83 | 25.84 | 45,889 | -1.43(-5.24%) |
Mar 08, 2023 | 27.59 | 27.59 | 27.27 | 27.27 | 6,229 | +0.17(+0.64%) |
Mar 07, 2023 | 27.51 | 27.83 | 26.06 | 27.10 | 26,563 | +0.10(+0.37%) |
Mar 06, 2023 | 27.52 | 28.12 | 27.00 | 27.00 | 14,596 | -0.79(-2.84%) |
Mar 03, 2023 | 26.75 | 27.78 | 26.13 | 27.78 | 20,798 | +1.12(+4.21%) |
Mar 02, 2023 | 27.10 | 27.23 | 26.51 | 26.66 | 12,459 | -0.41(-1.53%) |
Mar 01, 2023 | 27.86 | 28.66 | 27.08 | 27.08 | 12,049 | -0.66(-2.38%) |
Feb 28, 2023 | 27.34 | 28.13 | 27.29 | 27.74 | 32,112 | +0.46(+1.68%) |
Feb 27, 2023 | 27.73 | 28.04 | 27.27 | 27.28 | 15,636 | -0.04(-0.14%) |
Feb 24, 2023 | 26.62 | 27.62 | 26.62 | 27.32 | 41,598 | +0.25(+0.91%) |
Feb 23, 2023 | 26.92 | 27.46 | 26.19 | 27.07 | 17,420 | +0.27(+1.01%) |
Feb 22, 2023 | 27.48 | 27.48 | 26.37 | 26.80 | 25,430 | +0.37(+1.40%) |
Feb 21, 2023 | 26.11 | 26.56 | 26.11 | 26.43 | 8,034 | +0.20(+0.77%) |
Feb 17, 2023 | 26.20 | 26.36 | 26.14 | 26.23 | 12,569 | +0.13(+0.51%) |
Feb 16, 2023 | 26.01 | 26.33 | 25.77 | 26.09 | 13,508 | -0.01(-0.06%) |
Feb 15, 2023 | 25.54 | 26.15 | 25.54 | 26.11 | 15,534 | +0.88(+3.50%) |
Feb 14, 2023 | 25.27 | 25.62 | 25.03 | 25.23 | 36,241 | +0.10(+0.41%) |
Feb 13, 2023 | 23.76 | 25.12 | 23.76 | 25.12 | 23,897 | +1.13(+4.70%) |
Feb 10, 2023 | 24.09 | 24.29 | 23.65 | 24.00 | 29,268 | -0.12(-0.51%) |
Feb 09, 2023 | 25.42 | 25.42 | 24.11 | 24.12 | 65,129 | -0.98(-3.91%) |
Feb 08, 2023 | 25.26 | 25.44 | 24.74 | 25.10 | 59,894 | -0.39(-1.52%) |
Feb 07, 2023 | 25.40 | 25.49 | 25.13 | 25.49 | 19,241 | +0.06(+0.25%) |
Feb 06, 2023 | 25.87 | 26.10 | 24.57 | 25.43 | 26,081 | -0.75(-2.87%) |
Feb 03, 2023 | 25.87 | 26.26 | 25.87 | 26.18 | 12,442 | +0.93(+3.68%) |
Feb 02, 2023 | 24.91 | 25.25 | 24.87 | 25.25 | 24,519 | +0.52(+2.09%) |