Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.59 | 17.38 | 16.55 | 17.12 | 962,499 | +0.41(+2.45%) |
Apr 27, 2023 | 16.35 | 16.88 | 16.12 | 16.71 | 941,527 | +0.41(+2.52%) |
Apr 26, 2023 | 16.31 | 16.68 | 15.89 | 16.30 | 769,982 | -0.05(-0.31%) |
Apr 25, 2023 | 16.84 | 16.98 | 16.20 | 16.35 | 1,693,327 | -0.54(-3.20%) |
Apr 24, 2023 | 20.28 | 20.28 | 16.39 | 16.89 | 2,504,261 | -3.51(-17.21%) |
Apr 21, 2023 | 20.12 | 20.44 | 19.82 | 20.40 | 748,420 | +0.42(+2.10%) |
Apr 20, 2023 | 20.16 | 20.52 | 19.79 | 19.98 | 778,695 | -0.42(-2.06%) |
Apr 19, 2023 | 20.12 | 20.73 | 19.88 | 20.40 | 591,092 | -0.08(-0.39%) |
Apr 18, 2023 | 20.70 | 20.90 | 20.41 | 20.48 | 694,120 | -0.11(-0.53%) |
Apr 17, 2023 | 19.70 | 20.71 | 19.70 | 20.59 | 598,000 | +0.96(+4.89%) |
Apr 14, 2023 | 19.61 | 19.68 | 19.30 | 19.63 | 507,915 | -0.05(-0.25%) |
Apr 13, 2023 | 18.83 | 20.00 | 18.74 | 19.68 | 843,045 | +0.96(+5.13%) |
Apr 12, 2023 | 18.65 | 18.98 | 18.55 | 18.72 | 474,257 | +0.21(+1.13%) |
Apr 11, 2023 | 19.17 | 19.33 | 18.45 | 18.51 | 728,426 | -0.68(-3.54%) |
Apr 10, 2023 | 19.52 | 19.97 | 18.80 | 19.19 | 670,259 | -0.40(-2.04%) |
Apr 06, 2023 | 18.92 | 19.62 | 18.80 | 19.59 | 845,225 | +0.74(+3.93%) |
Apr 05, 2023 | 18.70 | 19.07 | 18.52 | 18.85 | 942,079 | +0.06(+0.32%) |
Apr 04, 2023 | 18.96 | 19.01 | 18.28 | 18.79 | 662,333 | -0.22(-1.16%) |
Apr 03, 2023 | 18.76 | 19.37 | 18.66 | 19.01 | 711,470 | +0.35(+1.88%) |
Mar 31, 2023 | 18.83 | 19.07 | 18.45 | 18.66 | 1,025,263 | -0.07(-0.37%) |
Mar 30, 2023 | 19.51 | 19.54 | 18.57 | 18.73 | 775,070 | -0.73(-3.75%) |
Mar 29, 2023 | 18.88 | 19.46 | 18.82 | 19.46 | 984,130 | +0.65(+3.46%) |
Mar 28, 2023 | 18.64 | 18.95 | 18.64 | 18.81 | 471,636 | +0.10(+0.53%) |
Mar 27, 2023 | 18.17 | 18.71 | 18.17 | 18.71 | 500,225 | +0.56(+3.09%) |
Mar 24, 2023 | 18.43 | 18.47 | 18.04 | 18.15 | 680,635 | -0.52(-2.79%) |
Mar 23, 2023 | 18.71 | 18.94 | 18.20 | 18.67 | 558,662 | +0.07(+0.38%) |
Mar 22, 2023 | 19.30 | 19.69 | 18.56 | 18.60 | 932,612 | -0.81(-4.17%) |
Mar 21, 2023 | 20.19 | 20.20 | 19.17 | 19.41 | 702,249 | -0.59(-2.95%) |
Mar 20, 2023 | 20.10 | 20.10 | 19.71 | 20.00 | 932,051 | +0.00(+0.00%) |
Mar 17, 2023 | 20.45 | 20.45 | 19.68 | 20.00 | 1,204,873 | -0.21(-1.04%) |
Mar 16, 2023 | 19.84 | 20.61 | 19.61 | 20.21 | 924,718 | +0.21(+1.05%) |
Mar 15, 2023 | 20.26 | 20.26 | 19.46 | 20.00 | 930,970 | -0.06(-0.30%) |
Mar 14, 2023 | 20.56 | 20.74 | 19.99 | 20.06 | 1,065,003 | +0.05(+0.25%) |
Mar 13, 2023 | 19.83 | 20.25 | 19.83 | 20.01 | 1,102,511 | -0.11(-0.55%) |
Mar 10, 2023 | 20.14 | 20.24 | 19.67 | 20.12 | 1,610,788 | -0.05(-0.25%) |
Mar 09, 2023 | 21.12 | 21.30 | 20.00 | 20.17 | 1,080,206 | -0.86(-4.09%) |
Mar 08, 2023 | 21.34 | 21.34 | 20.71 | 21.03 | 530,717 | -0.31(-1.45%) |
Mar 07, 2023 | 21.50 | 22.32 | 21.11 | 21.34 | 965,943 | -0.39(-1.79%) |
Mar 06, 2023 | 21.90 | 21.90 | 21.29 | 21.73 | 1,116,357 | -0.29(-1.32%) |
Mar 03, 2023 | 22.27 | 22.27 | 21.71 | 22.02 | 703,941 | -0.21(-0.94%) |
Mar 02, 2023 | 21.87 | 22.44 | 21.60 | 22.23 | 1,264,494 | +0.19(+0.86%) |
Mar 01, 2023 | 22.32 | 22.91 | 21.98 | 22.04 | 1,085,656 | -0.16(-0.72%) |
Feb 28, 2023 | 23.53 | 23.53 | 21.83 | 22.20 | 2,487,898 | -0.31(-1.38%) |
Feb 27, 2023 | 22.53 | 22.71 | 22.22 | 22.51 | 841,287 | +0.30(+1.35%) |
Feb 24, 2023 | 22.15 | 22.60 | 21.80 | 22.21 | 869,914 | -0.23(-1.02%) |
Feb 23, 2023 | 22.62 | 22.69 | 22.16 | 22.44 | 782,759 | -0.08(-0.36%) |
Feb 22, 2023 | 22.85 | 23.00 | 22.33 | 22.52 | 629,358 | -0.08(-0.35%) |
Feb 21, 2023 | 23.44 | 23.49 | 22.57 | 22.60 | 1,128,904 | -1.21(-5.08%) |
Feb 17, 2023 | 23.65 | 23.94 | 23.16 | 23.81 | 529,537 | +0.23(+0.98%) |
Feb 16, 2023 | 23.92 | 24.15 | 23.40 | 23.58 | 621,760 | -0.78(-3.20%) |
Feb 15, 2023 | 24.33 | 24.65 | 24.11 | 24.36 | 459,122 | -0.20(-0.81%) |
Feb 14, 2023 | 24.40 | 24.72 | 24.18 | 24.56 | 1,138,154 | +0.01(+0.04%) |
Feb 13, 2023 | 24.27 | 24.66 | 23.94 | 24.55 | 333,667 | +0.33(+1.36%) |
Feb 10, 2023 | 24.37 | 24.45 | 23.61 | 24.22 | 545,448 | -0.19(-0.78%) |
Feb 09, 2023 | 24.80 | 24.80 | 24.10 | 24.41 | 521,343 | -0.07(-0.29%) |
Feb 08, 2023 | 25.18 | 25.18 | 24.33 | 24.48 | 567,832 | -0.70(-2.78%) |
Feb 07, 2023 | 24.76 | 25.31 | 24.27 | 25.18 | 626,981 | +0.25(+1.00%) |
Feb 06, 2023 | 24.44 | 25.68 | 24.27 | 24.93 | 1,047,006 | +0.36(+1.47%) |
Feb 03, 2023 | 24.51 | 25.69 | 24.43 | 24.57 | 529,206 | -0.28(-1.13%) |
Feb 02, 2023 | 24.58 | 24.93 | 24.10 | 24.85 | 945,456 | +0.46(+1.89%) |