Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.25 | 21.81 | 20.63 | 21.50 | 744,248 | +0.15(+0.70%) |
Apr 27, 2023 | 21.50 | 22.25 | 21.26 | 21.35 | 928,897 | -0.15(-0.70%) |
Apr 26, 2023 | 21.75 | 22.21 | 21.45 | 21.50 | 722,668 | -0.29(-1.33%) |
Apr 25, 2023 | 22.22 | 22.23 | 21.25 | 21.79 | 736,148 | -0.56(-2.51%) |
Apr 24, 2023 | 22.29 | 22.50 | 22.09 | 22.35 | 422,161 | +0.13(+0.59%) |
Apr 21, 2023 | 22.64 | 22.71 | 22.22 | 22.22 | 751,132 | -0.50(-2.20%) |
Apr 20, 2023 | 23.15 | 23.57 | 22.29 | 22.72 | 624,948 | -0.62(-2.66%) |
Apr 19, 2023 | 22.25 | 23.45 | 22.02 | 23.34 | 1,156,501 | +0.60(+2.64%) |
Apr 18, 2023 | 23.53 | 23.54 | 22.47 | 22.74 | 868,756 | -0.68(-2.90%) |
Apr 17, 2023 | 23.35 | 23.63 | 23.02 | 23.42 | 689,458 | -0.02(-0.09%) |
Apr 14, 2023 | 23.87 | 24.02 | 23.01 | 23.44 | 895,706 | -0.42(-1.76%) |
Apr 13, 2023 | 23.82 | 24.51 | 23.51 | 23.86 | 770,117 | +0.10(+0.42%) |
Apr 12, 2023 | 25.20 | 25.47 | 23.66 | 23.76 | 937,842 | -1.14(-4.58%) |
Apr 11, 2023 | 24.46 | 25.30 | 24.37 | 24.90 | 582,144 | +0.39(+1.59%) |
Apr 10, 2023 | 24.68 | 25.00 | 23.80 | 24.51 | 593,838 | -0.52(-2.08%) |
Apr 06, 2023 | 25.19 | 25.24 | 23.83 | 25.03 | 1,297,169 | -0.36(-1.42%) |
Apr 05, 2023 | 26.01 | 26.44 | 25.00 | 25.39 | 1,217,832 | -0.96(-3.64%) |
Apr 04, 2023 | 27.71 | 27.85 | 25.45 | 26.35 | 1,280,300 | -1.34(-4.84%) |
Apr 03, 2023 | 29.01 | 29.46 | 27.14 | 27.69 | 1,095,954 | -1.19(-4.12%) |
Mar 31, 2023 | 27.37 | 28.93 | 27.02 | 28.88 | 1,420,435 | +1.79(+6.61%) |
Mar 30, 2023 | 27.76 | 28.00 | 26.81 | 27.09 | 1,149,044 | -0.36(-1.31%) |
Mar 29, 2023 | 28.70 | 28.97 | 27.18 | 27.45 | 835,684 | -0.92(-3.24%) |
Mar 28, 2023 | 28.60 | 28.86 | 28.25 | 28.37 | 617,540 | -0.10(-0.35%) |
Mar 27, 2023 | 27.75 | 28.61 | 27.73 | 28.47 | 861,626 | +1.11(+4.06%) |
Mar 24, 2023 | 26.77 | 27.50 | 26.34 | 27.36 | 604,779 | -0.08(-0.29%) |
Mar 23, 2023 | 28.63 | 29.34 | 27.04 | 27.44 | 601,779 | -0.83(-2.94%) |
Mar 22, 2023 | 29.53 | 30.08 | 28.11 | 28.27 | 704,520 | -1.23(-4.17%) |
Mar 21, 2023 | 29.41 | 30.50 | 29.18 | 29.50 | 645,250 | +0.58(+2.01%) |
Mar 20, 2023 | 29.74 | 30.30 | 28.49 | 28.92 | 684,681 | -1.20(-3.98%) |
Mar 17, 2023 | 30.95 | 30.95 | 29.09 | 30.12 | 1,516,635 | -0.88(-2.84%) |
Mar 16, 2023 | 30.19 | 31.55 | 29.75 | 31.00 | 748,812 | +0.58(+1.91%) |
Mar 15, 2023 | 30.00 | 30.96 | 29.32 | 30.42 | 715,382 | -0.75(-2.41%) |
Mar 14, 2023 | 32.57 | 33.18 | 30.56 | 31.17 | 788,099 | -0.74(-2.32%) |
Mar 13, 2023 | 31.64 | 33.39 | 31.23 | 31.91 | 813,722 | -0.42(-1.30%) |
Mar 10, 2023 | 33.81 | 33.88 | 31.27 | 32.33 | 1,272,922 | -1.64(-4.83%) |
Mar 09, 2023 | 34.37 | 34.75 | 33.58 | 33.97 | 1,039,530 | -0.45(-1.31%) |
Mar 08, 2023 | 36.35 | 36.78 | 34.23 | 34.42 | 1,051,116 | -2.08(-5.70%) |
Mar 07, 2023 | 37.55 | 37.98 | 36.49 | 36.50 | 532,857 | -1.18(-3.13%) |
Mar 06, 2023 | 39.49 | 39.81 | 37.49 | 37.68 | 822,902 | -1.59(-4.05%) |
Mar 03, 2023 | 36.75 | 39.27 | 36.00 | 39.27 | 834,814 | +2.42(+6.57%) |
Mar 02, 2023 | 37.81 | 38.60 | 35.83 | 36.85 | 2,140,939 | -0.86(-2.28%) |
Mar 01, 2023 | 42.05 | 42.05 | 37.50 | 37.71 | 2,495,035 | -5.85(-13.43%) |
Feb 28, 2023 | 43.01 | 43.95 | 42.42 | 43.56 | 517,150 | +0.95(+2.23%) |
Feb 27, 2023 | 42.75 | 43.22 | 42.11 | 42.61 | 481,695 | +0.21(+0.50%) |
Feb 24, 2023 | 42.78 | 43.15 | 41.52 | 42.40 | 466,586 | -0.72(-1.67%) |
Feb 23, 2023 | 43.57 | 43.97 | 42.30 | 43.12 | 277,649 | -0.02(-0.05%) |
Feb 22, 2023 | 42.04 | 43.51 | 41.76 | 43.14 | 421,870 | +1.08(+2.57%) |
Feb 21, 2023 | 44.00 | 44.50 | 41.33 | 42.06 | 623,635 | -2.41(-5.42%) |
Feb 17, 2023 | 44.56 | 44.96 | 43.88 | 44.47 | 276,317 | -0.45(-0.99%) |
Feb 16, 2023 | 45.48 | 46.15 | 44.89 | 44.91 | 306,448 | -1.00(-2.18%) |
Feb 15, 2023 | 45.70 | 45.91 | 44.53 | 45.91 | 293,672 | +0.07(+0.15%) |
Feb 14, 2023 | 45.85 | 46.17 | 44.98 | 45.85 | 242,928 | +0.00(+0.00%) |
Feb 13, 2023 | 45.13 | 45.85 | 44.55 | 45.85 | 248,734 | +0.72(+1.59%) |
Feb 10, 2023 | 44.70 | 45.22 | 44.32 | 45.13 | 333,109 | +0.25(+0.55%) |
Feb 09, 2023 | 45.53 | 46.55 | 44.80 | 44.89 | 275,414 | +0.13(+0.28%) |
Feb 08, 2023 | 47.06 | 47.11 | 44.76 | 44.76 | 374,242 | -2.12(-4.52%) |
Feb 07, 2023 | 47.23 | 47.59 | 45.25 | 46.88 | 400,868 | -0.27(-0.58%) |
Feb 06, 2023 | 46.81 | 47.72 | 46.25 | 47.15 | 492,247 | +0.41(+0.88%) |
Feb 03, 2023 | 45.28 | 47.47 | 45.09 | 46.74 | 415,086 | +1.49(+3.29%) |
Feb 02, 2023 | 44.36 | 45.37 | 44.14 | 45.25 | 627,927 | +1.03(+2.33%) |