Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.88 | 19.31 | 18.72 | 19.15 | 147,852 | +0.18(+0.93%) |
Apr 27, 2023 | 18.60 | 19.02 | 18.51 | 18.97 | 118,253 | +0.38(+2.06%) |
Apr 26, 2023 | 18.62 | 18.76 | 18.47 | 18.59 | 114,901 | -0.16(-0.84%) |
Apr 25, 2023 | 19.08 | 19.21 | 18.69 | 18.74 | 92,572 | -0.48(-2.51%) |
Apr 24, 2023 | 19.10 | 19.63 | 19.10 | 19.22 | 109,960 | +0.05(+0.26%) |
Apr 21, 2023 | 19.48 | 19.48 | 18.98 | 19.18 | 113,843 | -0.40(-2.06%) |
Apr 20, 2023 | 19.25 | 19.60 | 19.25 | 19.58 | 161,489 | +0.31(+1.63%) |
Apr 19, 2023 | 18.89 | 19.42 | 18.75 | 19.26 | 151,235 | +0.40(+2.14%) |
Apr 18, 2023 | 18.94 | 19.15 | 18.82 | 18.86 | 261,431 | -0.22(-1.13%) |
Apr 17, 2023 | 18.91 | 19.08 | 18.58 | 19.08 | 125,560 | +0.24(+1.25%) |
Apr 14, 2023 | 19.29 | 19.38 | 18.83 | 18.84 | 128,779 | -0.41(-2.14%) |
Apr 13, 2023 | 19.53 | 19.57 | 19.12 | 19.25 | 179,958 | -0.25(-1.26%) |
Apr 12, 2023 | 19.66 | 19.81 | 19.47 | 19.50 | 148,296 | -0.09(-0.45%) |
Apr 11, 2023 | 19.62 | 20.51 | 19.39 | 19.59 | 217,750 | -0.04(-0.20%) |
Apr 10, 2023 | 19.48 | 19.85 | 19.48 | 19.63 | 205,132 | +0.14(+0.71%) |
Apr 06, 2023 | 19.42 | 19.51 | 19.22 | 19.49 | 619,582 | +0.23(+1.17%) |
Apr 05, 2023 | 19.13 | 19.42 | 19.06 | 19.26 | 166,240 | +0.09(+0.46%) |
Apr 04, 2023 | 20.15 | 20.23 | 18.92 | 19.18 | 238,792 | -0.86(-4.27%) |
Apr 03, 2023 | 20.31 | 20.55 | 19.80 | 20.03 | 336,889 | -0.28(-1.36%) |
Mar 31, 2023 | 20.43 | 20.65 | 20.18 | 20.31 | 226,605 | -0.02(-0.10%) |
Mar 30, 2023 | 20.46 | 20.60 | 20.04 | 20.33 | 145,495 | -0.04(-0.19%) |
Mar 29, 2023 | 20.26 | 20.46 | 20.00 | 20.37 | 150,834 | +0.24(+1.17%) |
Mar 28, 2023 | 20.24 | 20.40 | 20.10 | 20.13 | 155,777 | -0.23(-1.11%) |
Mar 27, 2023 | 20.63 | 20.65 | 20.35 | 20.36 | 129,291 | -0.01(-0.05%) |
Mar 24, 2023 | 19.87 | 20.54 | 19.64 | 20.37 | 214,264 | +0.33(+1.67%) |
Mar 23, 2023 | 20.30 | 20.72 | 20.03 | 20.03 | 197,937 | -0.27(-1.31%) |
Mar 22, 2023 | 20.74 | 21.02 | 20.28 | 20.30 | 167,768 | -0.56(-2.69%) |
Mar 21, 2023 | 20.75 | 21.36 | 20.75 | 20.86 | 137,771 | +0.50(+2.46%) |
Mar 20, 2023 | 20.31 | 20.83 | 20.21 | 20.36 | 243,226 | +0.26(+1.27%) |
Mar 17, 2023 | 21.02 | 21.02 | 19.84 | 20.10 | 698,840 | -1.23(-5.76%) |
Mar 16, 2023 | 20.84 | 21.69 | 20.55 | 21.33 | 179,888 | +0.20(+0.93%) |
Mar 15, 2023 | 20.91 | 21.15 | 20.28 | 21.13 | 243,709 | -0.30(-1.42%) |
Mar 14, 2023 | 21.63 | 21.89 | 21.28 | 21.44 | 165,727 | +0.44(+2.11%) |
Mar 13, 2023 | 21.53 | 21.84 | 20.92 | 21.00 | 122,442 | -1.01(-4.60%) |
Mar 10, 2023 | 22.62 | 22.72 | 21.71 | 22.01 | 211,942 | -0.74(-3.24%) |
Mar 09, 2023 | 22.89 | 23.02 | 22.63 | 22.75 | 284,267 | -0.13(-0.56%) |
Mar 08, 2023 | 23.39 | 23.54 | 22.73 | 22.87 | 136,983 | -0.38(-1.65%) |
Mar 07, 2023 | 23.64 | 23.68 | 22.91 | 23.26 | 193,750 | -0.42(-1.78%) |
Mar 06, 2023 | 24.00 | 24.26 | 23.44 | 23.68 | 194,132 | -0.29(-1.23%) |
Mar 03, 2023 | 23.99 | 24.00 | 23.31 | 23.97 | 118,684 | -0.08(-0.33%) |
Mar 02, 2023 | 24.21 | 24.45 | 23.96 | 24.05 | 109,709 | -0.31(-1.29%) |
Mar 01, 2023 | 23.64 | 24.43 | 22.95 | 24.36 | 195,121 | +0.72(+3.03%) |
Feb 28, 2023 | 23.10 | 24.34 | 22.33 | 23.65 | 383,385 | +1.65(+7.49%) |
Feb 27, 2023 | 21.92 | 22.24 | 21.40 | 22.00 | 151,310 | +0.25(+1.13%) |
Feb 24, 2023 | 21.80 | 22.18 | 21.68 | 21.75 | 112,627 | -0.34(-1.55%) |
Feb 23, 2023 | 21.72 | 22.23 | 21.64 | 22.10 | 139,437 | +0.38(+1.76%) |
Feb 22, 2023 | 21.71 | 22.24 | 21.55 | 21.71 | 201,966 | +0.03(+0.14%) |
Feb 21, 2023 | 22.16 | 22.48 | 21.50 | 21.69 | 152,662 | -0.63(-2.81%) |
Feb 17, 2023 | 21.48 | 22.50 | 21.17 | 22.31 | 241,280 | +0.96(+4.50%) |
Feb 16, 2023 | 21.89 | 22.29 | 21.23 | 21.35 | 368,847 | -0.88(-3.97%) |
Feb 15, 2023 | 21.60 | 22.27 | 21.37 | 22.24 | 110,561 | +0.42(+1.93%) |
Feb 14, 2023 | 22.19 | 22.69 | 21.76 | 21.81 | 126,209 | -0.51(-2.29%) |
Feb 13, 2023 | 22.27 | 22.67 | 22.03 | 22.32 | 261,029 | +0.14(+0.62%) |
Feb 10, 2023 | 22.08 | 22.36 | 22.03 | 22.19 | 88,318 | +0.01(+0.04%) |
Feb 09, 2023 | 22.79 | 23.28 | 22.09 | 22.18 | 107,977 | -0.37(-1.65%) |
Feb 08, 2023 | 23.03 | 23.20 | 22.50 | 22.55 | 160,345 | -0.68(-2.92%) |
Feb 07, 2023 | 22.59 | 23.34 | 22.22 | 23.23 | 169,754 | +0.50(+2.20%) |
Feb 06, 2023 | 22.81 | 23.06 | 22.45 | 22.73 | 104,184 | -0.25(-1.07%) |
Feb 03, 2023 | 22.34 | 23.03 | 22.20 | 22.97 | 222,585 | +0.48(+2.14%) |
Feb 02, 2023 | 21.65 | 22.50 | 21.47 | 22.49 | 448,236 | +0.84(+3.90%) |