Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.96 | 21.26 | 20.79 | 21.12 | 397,099 | +0.18(+0.87%) |
Apr 27, 2023 | 21.25 | 21.47 | 20.36 | 20.94 | 496,397 | -0.21(-1.00%) |
Apr 26, 2023 | 21.64 | 21.85 | 21.05 | 21.15 | 319,296 | -0.67(-3.08%) |
Apr 25, 2023 | 21.97 | 22.54 | 21.62 | 21.82 | 231,773 | -0.40(-1.81%) |
Apr 24, 2023 | 22.28 | 22.44 | 22.00 | 22.23 | 325,933 | -0.06(-0.26%) |
Apr 21, 2023 | 21.65 | 22.31 | 21.53 | 22.29 | 517,267 | +0.62(+2.88%) |
Apr 20, 2023 | 21.56 | 21.75 | 21.49 | 21.66 | 317,902 | -0.12(-0.57%) |
Apr 19, 2023 | 21.12 | 21.86 | 21.09 | 21.79 | 415,673 | +0.61(+2.90%) |
Apr 18, 2023 | 21.83 | 22.07 | 21.14 | 21.17 | 238,638 | -0.53(-2.43%) |
Apr 17, 2023 | 21.75 | 21.87 | 21.55 | 21.70 | 151,448 | -0.21(-0.96%) |
Apr 14, 2023 | 22.24 | 22.43 | 21.77 | 21.91 | 183,354 | -0.33(-1.47%) |
Apr 13, 2023 | 22.29 | 22.49 | 22.11 | 22.24 | 337,651 | -0.02(-0.09%) |
Apr 12, 2023 | 22.50 | 22.68 | 22.05 | 22.26 | 289,887 | -0.08(-0.34%) |
Apr 11, 2023 | 22.09 | 22.76 | 22.05 | 22.33 | 320,543 | +0.32(+1.44%) |
Apr 10, 2023 | 21.91 | 22.22 | 21.79 | 22.02 | 256,230 | -0.04(-0.17%) |
Apr 06, 2023 | 21.92 | 22.26 | 21.59 | 22.06 | 252,374 | +0.12(+0.52%) |
Apr 05, 2023 | 22.28 | 22.28 | 21.59 | 21.94 | 416,785 | -0.58(-2.60%) |
Apr 04, 2023 | 22.70 | 22.71 | 22.20 | 22.52 | 190,654 | -0.14(-0.63%) |
Apr 03, 2023 | 23.33 | 23.33 | 22.47 | 22.67 | 173,856 | -0.60(-2.60%) |
Mar 31, 2023 | 22.56 | 23.41 | 22.56 | 23.27 | 429,874 | +0.91(+4.07%) |
Mar 30, 2023 | 23.12 | 23.23 | 22.29 | 22.36 | 240,913 | -0.60(-2.63%) |
Mar 29, 2023 | 23.18 | 23.18 | 22.71 | 22.97 | 494,513 | +0.01(+0.04%) |
Mar 28, 2023 | 22.76 | 23.01 | 22.43 | 22.96 | 354,378 | +0.07(+0.29%) |
Mar 27, 2023 | 23.05 | 23.13 | 22.59 | 22.89 | 259,342 | +0.24(+1.06%) |
Mar 24, 2023 | 22.48 | 22.76 | 22.19 | 22.65 | 191,394 | -0.15(-0.67%) |
Mar 23, 2023 | 23.19 | 23.49 | 22.61 | 22.80 | 277,426 | -0.33(-1.41%) |
Mar 22, 2023 | 23.89 | 24.11 | 23.10 | 23.13 | 259,511 | -0.86(-3.60%) |
Mar 21, 2023 | 23.64 | 24.06 | 23.36 | 23.99 | 167,826 | +0.96(+4.16%) |
Mar 20, 2023 | 23.20 | 23.29 | 22.72 | 23.03 | 172,467 | +0.12(+0.50%) |
Mar 17, 2023 | 23.11 | 23.23 | 22.56 | 22.92 | 393,060 | -0.39(-1.69%) |
Mar 16, 2023 | 22.79 | 23.48 | 22.58 | 23.31 | 353,287 | +0.22(+0.96%) |
Mar 15, 2023 | 21.82 | 23.16 | 21.65 | 23.09 | 456,971 | +0.60(+2.69%) |
Mar 14, 2023 | 23.28 | 23.32 | 22.29 | 22.49 | 574,933 | +0.33(+1.47%) |
Mar 13, 2023 | 21.96 | 22.95 | 21.11 | 22.16 | 691,703 | -0.47(-2.08%) |
Mar 10, 2023 | 25.87 | 25.87 | 22.44 | 22.63 | 1,381,080 | -3.38(-13.01%) |
Mar 09, 2023 | 27.31 | 27.66 | 26.02 | 26.02 | 201,078 | -1.39(-5.07%) |
Mar 08, 2023 | 27.10 | 27.46 | 26.86 | 27.41 | 156,277 | +0.37(+1.38%) |
Mar 07, 2023 | 27.82 | 27.98 | 26.98 | 27.03 | 211,695 | -0.91(-3.26%) |
Mar 06, 2023 | 28.31 | 29.74 | 27.81 | 27.94 | 276,662 | -0.19(-0.68%) |
Mar 03, 2023 | 27.88 | 28.17 | 27.78 | 28.13 | 217,105 | +0.40(+1.45%) |
Mar 02, 2023 | 27.52 | 28.19 | 27.36 | 27.73 | 155,818 | -0.10(-0.34%) |
Mar 01, 2023 | 27.43 | 27.87 | 26.97 | 27.83 | 235,951 | +0.40(+1.47%) |
Feb 28, 2023 | 27.18 | 27.90 | 27.17 | 27.43 | 359,228 | +0.29(+1.06%) |
Feb 27, 2023 | 27.11 | 27.56 | 26.89 | 27.14 | 156,544 | +0.25(+0.93%) |
Feb 24, 2023 | 27.10 | 27.43 | 26.65 | 26.89 | 319,946 | -0.58(-2.11%) |
Feb 23, 2023 | 27.42 | 27.59 | 27.15 | 27.47 | 361,336 | +0.25(+0.91%) |
Feb 22, 2023 | 27.18 | 27.72 | 26.85 | 27.22 | 380,875 | +0.07(+0.25%) |
Feb 21, 2023 | 27.30 | 27.43 | 26.95 | 27.15 | 348,482 | -0.58(-2.09%) |
Feb 17, 2023 | 27.79 | 27.94 | 27.43 | 27.74 | 294,966 | +0.00(+0.00%) |
Feb 16, 2023 | 27.57 | 28.03 | 27.49 | 27.74 | 320,402 | -0.30(-1.05%) |
Feb 15, 2023 | 27.48 | 28.10 | 27.24 | 28.03 | 481,795 | +0.45(+1.62%) |
Feb 14, 2023 | 27.47 | 27.96 | 26.97 | 27.58 | 577,442 | +0.01(+0.03%) |
Feb 13, 2023 | 28.20 | 28.20 | 26.40 | 27.57 | 459,097 | -0.61(-2.16%) |
Feb 10, 2023 | 27.35 | 28.69 | 26.92 | 28.18 | 318,098 | -0.18(-0.64%) |
Feb 09, 2023 | 29.43 | 29.62 | 28.36 | 28.36 | 336,380 | -0.67(-2.30%) |
Feb 08, 2023 | 29.31 | 29.79 | 28.98 | 29.03 | 295,222 | -0.43(-1.45%) |
Feb 07, 2023 | 28.34 | 29.58 | 27.67 | 29.46 | 416,034 | +0.75(+2.62%) |
Feb 06, 2023 | 28.85 | 28.86 | 28.41 | 28.71 | 224,909 | -0.47(-1.60%) |
Feb 03, 2023 | 28.91 | 29.77 | 28.84 | 29.17 | 297,891 | -0.14(-0.49%) |
Feb 02, 2023 | 28.58 | 29.63 | 28.39 | 29.32 | 486,239 | +1.09(+3.88%) |