Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.99 | 18.30 | 17.62 | 18.02 | 11,636 | +0.04(+0.22%) |
Apr 27, 2023 | 18.10 | 19.77 | 17.61 | 17.98 | 38,519 | -0.11(-0.60%) |
Apr 26, 2023 | 17.27 | 18.20 | 17.19 | 18.09 | 26,612 | +0.67(+3.86%) |
Apr 25, 2023 | 18.03 | 18.14 | 16.96 | 17.42 | 37,688 | -0.82(-4.50%) |
Apr 24, 2023 | 18.69 | 19.07 | 18.02 | 18.24 | 45,718 | -0.37(-1.97%) |
Apr 21, 2023 | 19.55 | 19.59 | 18.61 | 18.61 | 15,110 | -1.23(-6.18%) |
Apr 20, 2023 | 20.24 | 20.24 | 19.49 | 19.83 | 8,749 | -0.27(-1.33%) |
Apr 19, 2023 | 21.27 | 21.31 | 19.71 | 20.10 | 9,847 | -1.44(-6.70%) |
Apr 18, 2023 | 21.76 | 21.76 | 21.10 | 21.54 | 9,895 | -0.18(-0.82%) |
Apr 17, 2023 | 21.29 | 21.76 | 20.82 | 21.72 | 8,961 | +0.32(+1.48%) |
Apr 14, 2023 | 21.47 | 21.59 | 21.08 | 21.41 | 27,362 | +0.04(+0.19%) |
Apr 13, 2023 | 21.19 | 21.43 | 21.19 | 21.37 | 5,467 | +0.10(+0.47%) |
Apr 12, 2023 | 21.27 | 21.61 | 21.27 | 21.27 | 5,878 | +0.00(+0.00%) |
Apr 11, 2023 | 21.13 | 21.83 | 20.98 | 21.27 | 20,369 | +0.08(+0.37%) |
Apr 10, 2023 | 20.77 | 21.42 | 20.77 | 21.19 | 14,470 | +0.22(+1.04%) |
Apr 06, 2023 | 20.00 | 21.16 | 20.00 | 20.97 | 23,146 | +0.61(+3.01%) |
Apr 05, 2023 | 20.28 | 20.49 | 19.75 | 20.36 | 14,428 | +0.13(+0.64%) |
Apr 04, 2023 | 20.77 | 20.77 | 20.08 | 20.23 | 23,473 | -0.75(-3.58%) |
Apr 03, 2023 | 21.36 | 21.43 | 20.77 | 20.98 | 36,366 | -0.39(-1.81%) |
Mar 31, 2023 | 21.17 | 21.37 | 21.07 | 21.37 | 27,662 | +0.30(+1.41%) |
Mar 30, 2023 | 21.27 | 21.37 | 21.07 | 21.07 | 11,812 | -0.30(-1.39%) |
Mar 29, 2023 | 21.66 | 21.66 | 21.23 | 21.37 | 26,769 | -0.25(-1.14%) |
Mar 28, 2023 | 21.27 | 21.88 | 20.88 | 21.61 | 18,780 | +0.35(+1.63%) |
Mar 27, 2023 | 22.01 | 22.17 | 21.27 | 21.27 | 28,158 | -0.95(-4.27%) |
Mar 24, 2023 | 21.15 | 22.44 | 21.07 | 22.22 | 13,495 | +0.61(+2.84%) |
Mar 23, 2023 | 21.66 | 21.78 | 21.42 | 21.60 | 15,367 | +0.24(+1.11%) |
Mar 22, 2023 | 22.36 | 22.36 | 21.34 | 21.37 | 14,824 | -0.86(-3.87%) |
Mar 21, 2023 | 21.79 | 22.47 | 21.51 | 22.23 | 12,569 | +0.95(+4.46%) |
Mar 20, 2023 | 22.83 | 24.14 | 21.22 | 21.28 | 21,615 | -1.55(-6.80%) |
Mar 17, 2023 | 22.40 | 23.21 | 21.99 | 22.83 | 54,104 | -0.02(-0.09%) |
Mar 16, 2023 | 21.76 | 23.44 | 20.77 | 22.85 | 45,644 | +1.09(+5.00%) |
Mar 15, 2023 | 20.87 | 22.36 | 20.87 | 21.76 | 28,831 | +0.06(+0.27%) |
Mar 14, 2023 | 22.04 | 22.60 | 20.54 | 21.70 | 48,516 | +1.96(+9.92%) |
Mar 13, 2023 | 20.33 | 20.53 | 18.38 | 19.74 | 48,564 | -1.27(-6.03%) |
Mar 10, 2023 | 22.58 | 22.84 | 20.62 | 21.01 | 22,536 | -1.83(-8.01%) |
Mar 09, 2023 | 24.33 | 24.72 | 22.84 | 22.84 | 11,861 | -1.96(-7.90%) |
Mar 08, 2023 | 25.24 | 25.24 | 24.80 | 24.80 | 3,492 | -0.13(-0.52%) |
Mar 07, 2023 | 24.91 | 25.49 | 24.62 | 24.93 | 5,892 | +0.31(+1.25%) |
Mar 06, 2023 | 24.98 | 25.58 | 24.34 | 24.62 | 15,846 | -0.26(-1.03%) |
Mar 03, 2023 | 24.91 | 24.91 | 24.88 | 24.88 | 4,651 | -0.25(-0.98%) |
Mar 02, 2023 | 25.39 | 25.42 | 24.73 | 25.12 | 4,544 | +0.06(+0.24%) |
Mar 01, 2023 | 26.37 | 26.37 | 25.07 | 25.07 | 11,719 | -1.26(-4.77%) |
Feb 28, 2023 | 25.65 | 26.71 | 25.25 | 26.32 | 17,815 | +0.58(+2.27%) |
Feb 27, 2023 | 26.49 | 26.49 | 25.68 | 25.74 | 8,486 | -0.41(-1.55%) |
Feb 24, 2023 | 26.56 | 26.74 | 25.84 | 26.14 | 10,586 | -0.56(-2.11%) |
Feb 23, 2023 | 26.02 | 26.86 | 26.02 | 26.71 | 13,732 | +0.71(+2.74%) |
Feb 22, 2023 | 24.88 | 26.17 | 24.88 | 26.00 | 18,589 | +0.10(+0.38%) |
Feb 21, 2023 | 26.40 | 26.40 | 25.46 | 25.90 | 11,568 | -0.62(-2.35%) |
Feb 17, 2023 | 26.70 | 26.70 | 26.03 | 26.52 | 9,337 | -0.06(-0.22%) |
Feb 16, 2023 | 26.21 | 26.58 | 26.21 | 26.58 | 9,013 | +0.28(+1.05%) |
Feb 15, 2023 | 26.01 | 26.71 | 25.99 | 26.30 | 11,594 | +0.38(+1.45%) |
Feb 14, 2023 | 26.47 | 26.99 | 25.78 | 25.93 | 26,423 | -0.84(-3.14%) |
Feb 13, 2023 | 26.44 | 26.77 | 26.00 | 26.77 | 21,649 | +0.56(+2.15%) |
Feb 10, 2023 | 26.44 | 26.71 | 25.76 | 26.20 | 13,559 | -0.07(-0.26%) |
Feb 09, 2023 | 27.09 | 27.09 | 26.03 | 26.27 | 15,179 | -0.53(-1.99%) |
Feb 08, 2023 | 27.33 | 27.34 | 26.81 | 26.81 | 16,145 | -0.35(-1.28%) |
Feb 07, 2023 | 27.21 | 27.69 | 26.62 | 27.15 | 23,245 | -0.05(-0.18%) |
Feb 06, 2023 | 27.50 | 27.70 | 27.15 | 27.20 | 5,811 | -0.20(-0.72%) |
Feb 03, 2023 | 27.17 | 27.88 | 26.45 | 27.40 | 21,319 | +0.28(+1.02%) |
Feb 02, 2023 | 26.22 | 27.29 | 26.02 | 27.12 | 29,259 | +0.81(+3.08%) |