Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.80 | 21.85 | 21.25 | 21.40 | 8,098 | -0.30(-1.38%) |
Apr 27, 2023 | 20.89 | 22.09 | 20.89 | 21.70 | 11,530 | +0.87(+4.18%) |
Apr 26, 2023 | 20.87 | 21.34 | 20.65 | 20.83 | 6,895 | -0.41(-1.93%) |
Apr 25, 2023 | 21.16 | 21.71 | 21.16 | 21.24 | 6,585 | -0.26(-1.21%) |
Apr 24, 2023 | 21.09 | 21.71 | 20.95 | 21.50 | 4,829 | +0.00(+0.00%) |
Apr 21, 2023 | 20.80 | 21.54 | 20.51 | 21.50 | 13,079 | +0.51(+2.43%) |
Apr 20, 2023 | 20.95 | 21.17 | 20.67 | 20.99 | 8,809 | +0.24(+1.16%) |
Apr 19, 2023 | 20.50 | 21.06 | 20.41 | 20.75 | 10,405 | +0.34(+1.67%) |
Apr 18, 2023 | 20.48 | 20.61 | 20.37 | 20.41 | 7,118 | -0.09(-0.44%) |
Apr 17, 2023 | 20.15 | 20.70 | 20.15 | 20.50 | 13,427 | +0.35(+1.74%) |
Apr 14, 2023 | 20.63 | 21.00 | 20.15 | 20.15 | 18,163 | -0.24(-1.18%) |
Apr 13, 2023 | 20.78 | 21.42 | 20.39 | 20.39 | 17,109 | -0.15(-0.73%) |
Apr 12, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 1,936 | -0.31(-1.49%) |
Apr 11, 2023 | 20.70 | 21.59 | 20.07 | 20.85 | 26,628 | +0.45(+2.21%) |
Apr 10, 2023 | 20.34 | 21.00 | 20.24 | 20.40 | 6,621 | -0.19(-0.92%) |
Apr 06, 2023 | 20.15 | 20.59 | 20.00 | 20.59 | 8,162 | +0.68(+3.42%) |
Apr 05, 2023 | 19.90 | 19.91 | 19.90 | 19.91 | 3,112 | +0.09(+0.45%) |
Apr 04, 2023 | 20.48 | 20.48 | 19.82 | 19.82 | 4,089 | -0.55(-2.70%) |
Apr 03, 2023 | 20.30 | 21.36 | 19.88 | 20.37 | 23,949 | +0.37(+1.85%) |
Mar 31, 2023 | 20.11 | 21.17 | 19.81 | 20.00 | 17,674 | -0.07(-0.35%) |
Mar 30, 2023 | 19.70 | 20.26 | 19.70 | 20.07 | 7,507 | +0.45(+2.29%) |
Mar 29, 2023 | 20.50 | 20.70 | 19.60 | 19.62 | 9,204 | +0.39(+2.03%) |
Mar 28, 2023 | 19.08 | 19.80 | 18.66 | 19.23 | 37,074 | +0.19(+1.00%) |
Mar 27, 2023 | 19.15 | 19.30 | 18.96 | 19.04 | 4,227 | +0.07(+0.37%) |
Mar 24, 2023 | 18.97 | 19.09 | 18.57 | 18.97 | 10,700 | +0.04(+0.21%) |
Mar 23, 2023 | 19.08 | 19.57 | 18.83 | 18.93 | 8,152 | -0.18(-0.94%) |
Mar 22, 2023 | 19.69 | 20.06 | 18.80 | 19.11 | 10,603 | -0.39(-2.00%) |
Mar 21, 2023 | 20.31 | 20.31 | 19.50 | 19.50 | 6,907 | +0.34(+1.77%) |
Mar 20, 2023 | 19.09 | 19.34 | 18.76 | 19.16 | 13,474 | +0.30(+1.59%) |
Mar 17, 2023 | 18.86 | 19.18 | 18.61 | 18.86 | 33,647 | -0.24(-1.26%) |
Mar 16, 2023 | 18.78 | 19.50 | 18.78 | 19.10 | 12,839 | -0.04(-0.21%) |
Mar 15, 2023 | 19.48 | 20.11 | 18.97 | 19.14 | 28,270 | -0.58(-2.94%) |
Mar 14, 2023 | 20.06 | 20.45 | 19.66 | 19.72 | 16,297 | -0.01(-0.05%) |
Mar 13, 2023 | 19.98 | 21.09 | 19.50 | 19.73 | 7,947 | +0.08(+0.41%) |
Mar 10, 2023 | 20.22 | 20.37 | 19.65 | 19.65 | 24,309 | -0.75(-3.68%) |
Mar 09, 2023 | 21.01 | 21.33 | 20.05 | 20.40 | 22,311 | -0.82(-3.86%) |
Mar 08, 2023 | 21.00 | 21.79 | 20.97 | 21.22 | 8,280 | +0.21(+1.00%) |
Mar 07, 2023 | 21.70 | 21.70 | 20.97 | 21.01 | 15,774 | -0.69(-3.18%) |
Mar 06, 2023 | 21.32 | 21.88 | 21.06 | 21.70 | 28,896 | +0.07(+0.32%) |
Mar 03, 2023 | 21.76 | 21.96 | 21.42 | 21.63 | 15,343 | -0.12(-0.55%) |
Mar 02, 2023 | 21.78 | 22.39 | 21.11 | 21.75 | 55,302 | +0.05(+0.23%) |
Mar 01, 2023 | 22.22 | 22.22 | 21.60 | 21.70 | 8,330 | +0.39(+1.83%) |
Feb 28, 2023 | 21.80 | 22.05 | 21.14 | 21.31 | 7,087 | -0.28(-1.30%) |
Feb 27, 2023 | 21.00 | 21.90 | 20.65 | 21.59 | 23,722 | +0.84(+4.05%) |
Feb 24, 2023 | 21.79 | 21.79 | 20.18 | 20.75 | 7,645 | -0.48(-2.26%) |
Feb 23, 2023 | 21.65 | 21.65 | 21.02 | 21.23 | 9,864 | -0.08(-0.38%) |
Feb 22, 2023 | 22.05 | 22.05 | 21.31 | 21.31 | 18,075 | -0.45(-2.07%) |
Feb 21, 2023 | 22.57 | 22.91 | 21.58 | 21.76 | 11,377 | -1.14(-4.98%) |
Feb 17, 2023 | 22.09 | 23.39 | 22.00 | 22.90 | 26,788 | +0.92(+4.19%) |
Feb 16, 2023 | 20.98 | 22.20 | 20.98 | 21.98 | 11,321 | +0.62(+2.90%) |
Feb 15, 2023 | 20.50 | 21.60 | 20.50 | 21.36 | 15,943 | +0.55(+2.64%) |
Feb 14, 2023 | 21.01 | 21.50 | 20.44 | 20.81 | 19,090 | -0.32(-1.51%) |
Feb 13, 2023 | 22.03 | 22.30 | 20.82 | 21.13 | 19,754 | -0.78(-3.56%) |
Feb 10, 2023 | 23.25 | 23.30 | 21.87 | 21.91 | 16,892 | -1.24(-5.36%) |
Feb 09, 2023 | 22.76 | 23.49 | 22.25 | 23.15 | 47,289 | +0.84(+3.77%) |
Feb 08, 2023 | 21.96 | 23.14 | 21.64 | 22.31 | 27,744 | +0.11(+0.50%) |
Feb 07, 2023 | 22.00 | 22.49 | 21.70 | 22.20 | 73,918 | +0.31(+1.42%) |
Feb 06, 2023 | 21.37 | 22.18 | 21.37 | 21.89 | 4,972 | -0.04(-0.18%) |
Feb 03, 2023 | 21.50 | 22.10 | 21.40 | 21.93 | 9,940 | +0.43(+2.00%) |
Feb 02, 2023 | 21.21 | 21.94 | 20.71 | 21.50 | 13,280 | +0.16(+0.75%) |