Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.01 | 22.87 | 21.81 | 22.80 | 288,855 | +0.85(+3.87%) |
Apr 27, 2023 | 21.84 | 22.58 | 21.56 | 21.95 | 398,675 | +0.31(+1.43%) |
Apr 26, 2023 | 21.51 | 21.71 | 21.19 | 21.64 | 268,179 | +0.03(+0.14%) |
Apr 25, 2023 | 22.20 | 22.34 | 21.58 | 21.61 | 270,868 | -0.72(-3.22%) |
Apr 24, 2023 | 22.16 | 22.53 | 21.80 | 22.33 | 392,248 | +0.04(+0.18%) |
Apr 21, 2023 | 21.99 | 22.65 | 21.78 | 22.29 | 496,815 | +0.23(+1.04%) |
Apr 20, 2023 | 23.42 | 23.66 | 21.85 | 22.06 | 792,937 | -2.01(-8.35%) |
Apr 19, 2023 | 23.55 | 24.46 | 23.23 | 24.07 | 664,223 | -0.29(-1.19%) |
Apr 18, 2023 | 23.81 | 24.58 | 23.33 | 24.36 | 944,028 | +0.93(+3.97%) |
Apr 17, 2023 | 22.40 | 24.71 | 21.99 | 23.43 | 1,264,978 | +1.00(+4.46%) |
Apr 14, 2023 | 22.73 | 23.11 | 21.53 | 22.43 | 1,367,275 | +0.95(+4.42%) |
Apr 13, 2023 | 19.40 | 21.54 | 19.26 | 21.48 | 1,856,471 | +2.04(+10.49%) |
Apr 12, 2023 | 23.29 | 23.63 | 18.47 | 19.44 | 6,365,072 | -7.63(-28.19%) |
Apr 11, 2023 | 24.03 | 27.16 | 24.03 | 27.07 | 759,314 | +3.24(+13.60%) |
Apr 10, 2023 | 23.79 | 24.70 | 21.99 | 23.83 | 1,652,382 | +0.24(+1.02%) |
Apr 06, 2023 | 23.25 | 23.96 | 22.92 | 23.59 | 384,494 | +0.39(+1.68%) |
Apr 05, 2023 | 22.82 | 23.31 | 22.78 | 23.20 | 299,251 | +0.15(+0.65%) |
Apr 04, 2023 | 23.48 | 23.70 | 22.94 | 23.05 | 350,947 | -0.45(-1.91%) |
Apr 03, 2023 | 23.79 | 24.43 | 23.43 | 23.50 | 425,571 | -0.12(-0.51%) |
Mar 31, 2023 | 23.86 | 23.91 | 22.84 | 23.62 | 965,281 | +0.10(+0.43%) |
Mar 30, 2023 | 23.11 | 23.56 | 22.49 | 23.52 | 899,214 | -0.08(-0.34%) |
Mar 29, 2023 | 24.90 | 24.90 | 23.25 | 23.60 | 706,955 | -1.09(-4.41%) |
Mar 28, 2023 | 25.98 | 26.09 | 24.41 | 24.69 | 498,432 | -1.46(-5.58%) |
Mar 27, 2023 | 27.39 | 27.39 | 25.67 | 26.15 | 404,390 | -0.92(-3.40%) |
Mar 24, 2023 | 25.40 | 27.37 | 25.40 | 27.07 | 380,870 | +1.38(+5.37%) |
Mar 23, 2023 | 26.17 | 27.19 | 25.45 | 25.69 | 307,265 | -0.20(-0.77%) |
Mar 22, 2023 | 27.23 | 27.43 | 25.85 | 25.89 | 476,451 | -1.27(-4.68%) |
Mar 21, 2023 | 25.68 | 27.58 | 25.55 | 27.16 | 541,539 | +1.77(+6.97%) |
Mar 20, 2023 | 24.36 | 25.78 | 24.00 | 25.39 | 591,364 | +1.03(+4.23%) |
Mar 17, 2023 | 26.18 | 26.80 | 23.48 | 24.36 | 1,826,110 | -3.49(-12.53%) |
Mar 16, 2023 | 29.06 | 29.06 | 26.94 | 27.85 | 844,951 | -1.46(-4.98%) |
Mar 15, 2023 | 29.50 | 30.20 | 28.94 | 29.31 | 333,743 | -0.91(-3.01%) |
Mar 14, 2023 | 30.22 | 30.66 | 29.30 | 30.22 | 316,922 | +0.94(+3.21%) |
Mar 13, 2023 | 28.57 | 29.90 | 28.20 | 29.28 | 401,367 | +0.11(+0.38%) |
Mar 10, 2023 | 30.61 | 31.89 | 28.91 | 29.17 | 489,973 | -1.57(-5.11%) |
Mar 09, 2023 | 31.24 | 32.15 | 30.56 | 30.74 | 464,528 | -0.38(-1.22%) |
Mar 08, 2023 | 31.68 | 32.16 | 30.95 | 31.12 | 310,913 | -0.58(-1.83%) |
Mar 07, 2023 | 31.68 | 32.50 | 31.44 | 31.70 | 220,412 | -0.06(-0.19%) |
Mar 06, 2023 | 32.87 | 32.94 | 31.46 | 31.76 | 340,045 | -0.95(-2.90%) |
Mar 03, 2023 | 30.90 | 33.05 | 30.73 | 32.71 | 516,330 | +1.85(+5.98%) |
Mar 02, 2023 | 31.71 | 33.31 | 30.73 | 30.86 | 575,418 | -1.25(-3.88%) |
Mar 01, 2023 | 29.52 | 32.89 | 29.05 | 32.11 | 1,770,532 | -0.32(-0.99%) |
Feb 28, 2023 | 32.50 | 33.30 | 32.32 | 32.43 | 546,590 | -0.14(-0.43%) |
Feb 27, 2023 | 32.50 | 33.08 | 32.03 | 32.57 | 280,327 | +0.54(+1.69%) |
Feb 24, 2023 | 32.50 | 33.00 | 31.47 | 32.03 | 322,227 | -0.88(-2.67%) |
Feb 23, 2023 | 32.07 | 33.13 | 31.38 | 32.91 | 345,489 | +1.15(+3.62%) |
Feb 22, 2023 | 31.14 | 32.45 | 31.14 | 31.76 | 331,517 | +0.62(+1.99%) |
Feb 21, 2023 | 32.51 | 32.51 | 30.58 | 31.14 | 539,692 | -2.05(-6.18%) |
Feb 17, 2023 | 34.35 | 34.35 | 32.21 | 33.19 | 439,666 | -1.09(-3.18%) |
Feb 16, 2023 | 35.24 | 36.00 | 33.89 | 34.28 | 420,936 | -1.39(-3.90%) |
Feb 15, 2023 | 33.73 | 35.78 | 33.33 | 35.67 | 320,898 | +1.62(+4.76%) |
Feb 14, 2023 | 35.29 | 35.73 | 33.42 | 34.05 | 352,357 | -1.44(-4.06%) |
Feb 13, 2023 | 34.93 | 35.75 | 32.79 | 35.49 | 455,174 | +0.49(+1.40%) |
Feb 10, 2023 | 33.52 | 35.18 | 33.38 | 35.00 | 444,829 | +1.09(+3.21%) |
Feb 09, 2023 | 34.93 | 36.09 | 33.73 | 33.91 | 406,239 | -0.48(-1.40%) |
Feb 08, 2023 | 35.37 | 35.63 | 34.00 | 34.39 | 223,387 | -1.00(-2.83%) |
Feb 07, 2023 | 36.25 | 36.25 | 34.87 | 35.39 | 354,852 | -0.78(-2.16%) |
Feb 06, 2023 | 36.05 | 36.60 | 35.63 | 36.17 | 211,383 | -0.06(-0.17%) |
Feb 03, 2023 | 35.99 | 36.94 | 35.53 | 36.23 | 310,456 | +0.03(+0.08%) |
Feb 02, 2023 | 35.22 | 37.34 | 35.11 | 36.20 | 697,631 | +1.63(+4.72%) |