Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.36 | 20.83 | 19.81 | 20.65 | 444,288 | +0.27(+1.32%) |
Apr 27, 2023 | 20.82 | 20.97 | 20.30 | 20.38 | 156,897 | -0.40(-1.92%) |
Apr 26, 2023 | 21.21 | 22.41 | 20.74 | 20.78 | 91,999 | -0.16(-0.76%) |
Apr 25, 2023 | 21.43 | 21.73 | 20.73 | 20.94 | 205,602 | -0.58(-2.70%) |
Apr 24, 2023 | 21.99 | 22.00 | 21.33 | 21.52 | 129,908 | -0.62(-2.80%) |
Apr 21, 2023 | 22.27 | 22.39 | 21.96 | 22.14 | 123,224 | -0.21(-0.94%) |
Apr 20, 2023 | 22.13 | 22.50 | 22.03 | 22.35 | 246,345 | -0.07(-0.31%) |
Apr 19, 2023 | 22.06 | 22.98 | 21.92 | 22.42 | 472,926 | +0.35(+1.59%) |
Apr 18, 2023 | 22.66 | 22.88 | 21.90 | 22.07 | 365,917 | -0.31(-1.39%) |
Apr 17, 2023 | 22.45 | 22.70 | 22.28 | 22.38 | 158,085 | -0.07(-0.31%) |
Apr 14, 2023 | 22.65 | 22.78 | 22.10 | 22.45 | 167,961 | -0.27(-1.19%) |
Apr 13, 2023 | 22.18 | 22.96 | 22.13 | 22.72 | 249,784 | +0.74(+3.37%) |
Apr 12, 2023 | 22.10 | 22.58 | 21.96 | 21.98 | 195,440 | -0.03(-0.14%) |
Apr 11, 2023 | 22.32 | 22.72 | 21.96 | 22.01 | 164,796 | -0.38(-1.70%) |
Apr 10, 2023 | 22.00 | 22.40 | 21.74 | 22.39 | 191,247 | +0.12(+0.54%) |
Apr 06, 2023 | 21.72 | 22.32 | 21.38 | 22.27 | 203,777 | +0.21(+0.95%) |
Apr 05, 2023 | 21.27 | 22.22 | 21.05 | 22.06 | 512,418 | +0.49(+2.27%) |
Apr 04, 2023 | 21.19 | 21.68 | 20.88 | 21.57 | 652,255 | +0.35(+1.65%) |
Apr 03, 2023 | 20.65 | 21.36 | 20.47 | 21.22 | 401,142 | +0.53(+2.56%) |
Mar 31, 2023 | 20.99 | 21.23 | 20.55 | 20.69 | 658,045 | -0.24(-1.15%) |
Mar 30, 2023 | 19.98 | 20.94 | 19.79 | 20.93 | 512,683 | +1.24(+6.30%) |
Mar 29, 2023 | 19.32 | 19.99 | 19.10 | 19.69 | 860,355 | +0.50(+2.61%) |
Mar 28, 2023 | 19.16 | 19.44 | 18.89 | 19.19 | 148,195 | +0.01(+0.05%) |
Mar 27, 2023 | 18.87 | 19.48 | 18.53 | 19.18 | 213,350 | +0.32(+1.70%) |
Mar 24, 2023 | 18.97 | 19.35 | 18.63 | 18.86 | 257,005 | -0.13(-0.68%) |
Mar 23, 2023 | 18.31 | 19.11 | 18.31 | 18.99 | 432,444 | +0.95(+5.27%) |
Mar 22, 2023 | 18.14 | 18.57 | 17.54 | 18.04 | 178,796 | -0.17(-0.93%) |
Mar 21, 2023 | 18.13 | 18.76 | 17.80 | 18.21 | 228,328 | +0.34(+1.90%) |
Mar 20, 2023 | 18.47 | 19.23 | 17.18 | 17.87 | 370,761 | -0.61(-3.30%) |
Mar 17, 2023 | 18.48 | 18.50 | 18.00 | 18.48 | 581,864 | -0.13(-0.70%) |
Mar 16, 2023 | 18.59 | 19.05 | 17.72 | 18.61 | 1,197,375 | +0.08(+0.43%) |
Mar 15, 2023 | 18.20 | 18.59 | 17.87 | 18.53 | 447,628 | +0.08(+0.43%) |
Mar 14, 2023 | 18.45 | 19.06 | 18.23 | 18.45 | 417,650 | +0.26(+1.43%) |
Mar 13, 2023 | 17.60 | 18.59 | 17.42 | 18.19 | 550,108 | +0.31(+1.73%) |
Mar 10, 2023 | 17.97 | 18.31 | 17.61 | 17.88 | 436,644 | -0.16(-0.89%) |
Mar 09, 2023 | 19.10 | 19.31 | 17.78 | 18.04 | 901,546 | -0.53(-2.85%) |
Mar 08, 2023 | 16.50 | 19.13 | 16.01 | 18.57 | 1,851,599 | +3.56(+23.72%) |
Mar 07, 2023 | 15.05 | 15.34 | 14.72 | 15.01 | 399,082 | +0.01(+0.07%) |
Mar 06, 2023 | 15.33 | 15.42 | 14.89 | 15.00 | 252,674 | -0.12(-0.79%) |
Mar 03, 2023 | 15.61 | 15.85 | 14.92 | 15.12 | 465,152 | -0.49(-3.14%) |
Mar 02, 2023 | 15.58 | 15.83 | 15.21 | 15.61 | 461,208 | +0.01(+0.06%) |
Mar 01, 2023 | 15.68 | 16.04 | 15.50 | 15.60 | 190,727 | +0.02(+0.13%) |
Feb 28, 2023 | 15.52 | 16.04 | 15.43 | 15.58 | 636,310 | +0.06(+0.39%) |
Feb 27, 2023 | 15.50 | 15.71 | 15.11 | 15.52 | 356,727 | +0.08(+0.52%) |
Feb 24, 2023 | 15.09 | 15.45 | 14.54 | 15.44 | 192,107 | +0.03(+0.19%) |
Feb 23, 2023 | 14.90 | 15.47 | 14.79 | 15.41 | 135,820 | +0.53(+3.56%) |
Feb 22, 2023 | 14.85 | 15.13 | 13.93 | 14.88 | 248,996 | -0.10(-0.67%) |
Feb 21, 2023 | 15.10 | 15.42 | 14.80 | 14.98 | 132,830 | -0.41(-2.66%) |
Feb 17, 2023 | 15.10 | 15.41 | 14.94 | 15.39 | 105,822 | +0.21(+1.38%) |
Feb 16, 2023 | 15.10 | 15.44 | 14.81 | 15.18 | 130,366 | -0.12(-0.78%) |
Feb 15, 2023 | 14.49 | 15.41 | 14.42 | 15.30 | 123,710 | +0.65(+4.44%) |
Feb 14, 2023 | 14.47 | 15.14 | 14.47 | 14.65 | 99,804 | +0.18(+1.24%) |
Feb 13, 2023 | 14.31 | 14.61 | 14.15 | 14.47 | 74,258 | +0.26(+1.83%) |
Feb 10, 2023 | 14.55 | 14.72 | 13.80 | 14.21 | 137,133 | -0.52(-3.53%) |
Feb 09, 2023 | 14.95 | 15.10 | 14.69 | 14.73 | 174,459 | +0.36(+2.51%) |
Feb 08, 2023 | 14.41 | 14.90 | 14.34 | 14.37 | 97,794 | -0.19(-1.30%) |
Feb 07, 2023 | 14.56 | 14.60 | 14.04 | 14.56 | 129,157 | +0.05(+0.34%) |
Feb 06, 2023 | 16.00 | 16.00 | 14.45 | 14.51 | 167,058 | -1.54(-9.60%) |
Feb 03, 2023 | 15.07 | 16.05 | 14.90 | 16.05 | 280,344 | +0.67(+4.36%) |
Feb 02, 2023 | 13.96 | 15.41 | 13.96 | 15.38 | 316,673 | +1.50(+10.81%) |