Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.16 | 21.72 | 20.57 | 21.29 | 371,744 | +0.10(+0.47%) |
Apr 27, 2023 | 21.13 | 21.64 | 20.65 | 21.19 | 360,665 | +0.21(+1.00%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.84 | 20.98 | 260,589 | -0.39(-1.82%) |
Apr 25, 2023 | 21.64 | 21.65 | 21.06 | 21.37 | 496,087 | -0.50(-2.29%) |
Apr 24, 2023 | 22.43 | 22.52 | 21.81 | 21.87 | 298,045 | -0.60(-2.67%) |
Apr 21, 2023 | 22.32 | 22.78 | 21.99 | 22.47 | 428,467 | +0.59(+2.70%) |
Apr 20, 2023 | 22.71 | 22.71 | 21.50 | 21.88 | 400,423 | -0.93(-4.08%) |
Apr 19, 2023 | 21.55 | 22.84 | 21.47 | 22.81 | 600,145 | +1.13(+5.21%) |
Apr 18, 2023 | 22.38 | 22.38 | 21.56 | 21.68 | 407,830 | -0.60(-2.69%) |
Apr 17, 2023 | 22.31 | 22.63 | 21.93 | 22.28 | 556,059 | +0.01(+0.04%) |
Apr 14, 2023 | 22.40 | 22.67 | 21.97 | 22.27 | 759,429 | -0.30(-1.33%) |
Apr 13, 2023 | 22.34 | 22.85 | 22.00 | 22.57 | 1,617,776 | +0.18(+0.80%) |
Apr 12, 2023 | 23.31 | 23.69 | 22.33 | 22.39 | 620,720 | -0.60(-2.61%) |
Apr 11, 2023 | 23.44 | 23.74 | 22.93 | 22.99 | 417,497 | -0.49(-2.09%) |
Apr 10, 2023 | 23.08 | 23.68 | 22.79 | 23.48 | 448,400 | +0.15(+0.64%) |
Apr 06, 2023 | 23.36 | 23.38 | 22.67 | 23.33 | 388,161 | +0.07(+0.30%) |
Apr 05, 2023 | 23.52 | 23.59 | 23.15 | 23.26 | 374,160 | -0.32(-1.36%) |
Apr 04, 2023 | 23.91 | 23.91 | 23.21 | 23.58 | 370,489 | -0.18(-0.76%) |
Apr 03, 2023 | 23.01 | 23.77 | 22.88 | 23.76 | 473,187 | +0.53(+2.28%) |
Mar 31, 2023 | 22.82 | 23.44 | 22.82 | 23.23 | 582,596 | +0.70(+3.11%) |
Mar 30, 2023 | 23.33 | 23.66 | 22.46 | 22.53 | 446,047 | -0.80(-3.43%) |
Mar 29, 2023 | 23.00 | 23.50 | 22.79 | 23.33 | 487,197 | +0.52(+2.28%) |
Mar 28, 2023 | 23.19 | 23.23 | 22.44 | 22.81 | 618,765 | -0.50(-2.15%) |
Mar 27, 2023 | 23.48 | 23.67 | 22.97 | 23.31 | 534,085 | -0.41(-1.73%) |
Mar 24, 2023 | 23.42 | 23.75 | 23.11 | 23.72 | 424,621 | +0.09(+0.38%) |
Mar 23, 2023 | 22.98 | 24.05 | 22.78 | 23.63 | 472,133 | +0.72(+3.14%) |
Mar 22, 2023 | 23.21 | 23.56 | 22.86 | 22.91 | 542,936 | -0.48(-2.05%) |
Mar 21, 2023 | 23.80 | 23.96 | 23.16 | 23.39 | 402,302 | -0.36(-1.52%) |
Mar 20, 2023 | 23.25 | 23.89 | 22.97 | 23.75 | 562,063 | +0.67(+2.90%) |
Mar 17, 2023 | 23.56 | 23.60 | 22.99 | 23.08 | 1,675,332 | -0.66(-2.78%) |
Mar 16, 2023 | 23.08 | 23.99 | 22.94 | 23.74 | 495,595 | +0.41(+1.76%) |
Mar 15, 2023 | 22.28 | 23.36 | 22.15 | 23.33 | 619,324 | +0.49(+2.15%) |
Mar 14, 2023 | 22.44 | 23.31 | 21.96 | 22.84 | 1,002,406 | +1.17(+5.40%) |
Mar 13, 2023 | 20.90 | 22.37 | 20.76 | 21.67 | 1,002,946 | +0.44(+2.07%) |
Mar 10, 2023 | 21.49 | 21.49 | 20.43 | 21.23 | 1,006,562 | -0.36(-1.67%) |
Mar 09, 2023 | 22.00 | 22.65 | 21.45 | 21.59 | 616,259 | -0.26(-1.19%) |
Mar 08, 2023 | 21.71 | 22.38 | 21.45 | 21.85 | 515,469 | +0.15(+0.69%) |
Mar 07, 2023 | 22.02 | 22.08 | 21.40 | 21.70 | 552,402 | -0.39(-1.77%) |
Mar 06, 2023 | 23.41 | 23.88 | 21.93 | 22.09 | 810,894 | -1.17(-5.03%) |
Mar 03, 2023 | 23.30 | 23.38 | 22.55 | 23.26 | 660,247 | +0.36(+1.57%) |
Mar 02, 2023 | 21.06 | 23.05 | 20.86 | 22.90 | 956,623 | +1.48(+6.91%) |
Mar 01, 2023 | 19.65 | 22.49 | 19.25 | 21.42 | 1,045,072 | +2.50(+13.21%) |
Feb 28, 2023 | 18.58 | 19.50 | 18.40 | 18.92 | 1,411,043 | +0.23(+1.23%) |
Feb 27, 2023 | 18.71 | 18.91 | 18.31 | 18.69 | 649,636 | +0.15(+0.81%) |
Feb 24, 2023 | 18.26 | 18.84 | 18.03 | 18.54 | 660,477 | -0.13(-0.70%) |
Feb 23, 2023 | 18.66 | 18.68 | 17.84 | 18.67 | 599,294 | +0.22(+1.19%) |
Feb 22, 2023 | 18.11 | 18.93 | 17.91 | 18.45 | 766,698 | +0.27(+1.49%) |
Feb 21, 2023 | 19.03 | 19.17 | 18.16 | 18.18 | 670,579 | -1.24(-6.39%) |
Feb 17, 2023 | 18.85 | 19.44 | 18.48 | 19.42 | 541,546 | +0.63(+3.35%) |
Feb 16, 2023 | 18.79 | 19.45 | 18.71 | 18.79 | 507,827 | -0.46(-2.39%) |
Feb 15, 2023 | 18.58 | 19.27 | 18.45 | 19.25 | 367,548 | +0.52(+2.78%) |
Feb 14, 2023 | 18.80 | 19.07 | 18.26 | 18.73 | 409,598 | -0.23(-1.21%) |
Feb 13, 2023 | 18.65 | 19.00 | 18.32 | 18.96 | 236,152 | +0.31(+1.66%) |
Feb 10, 2023 | 18.46 | 19.25 | 18.17 | 18.65 | 388,855 | -0.03(-0.16%) |
Feb 09, 2023 | 19.16 | 19.33 | 18.61 | 18.68 | 266,926 | -0.18(-0.95%) |
Feb 08, 2023 | 19.43 | 20.17 | 18.85 | 18.86 | 556,691 | -0.73(-3.73%) |
Feb 07, 2023 | 18.86 | 19.68 | 18.58 | 19.59 | 864,276 | +0.58(+3.05%) |
Feb 06, 2023 | 20.16 | 20.16 | 18.91 | 19.01 | 473,999 | -0.95(-4.76%) |
Feb 03, 2023 | 20.25 | 20.89 | 19.81 | 19.96 | 603,039 | -0.82(-3.95%) |
Feb 02, 2023 | 20.33 | 21.40 | 20.11 | 20.78 | 558,910 | +0.84(+4.21%) |