Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.21 | 23.61 | 23.04 | 23.60 | 263,060 | +0.44(+1.88%) |
Apr 27, 2023 | 23.35 | 23.38 | 22.89 | 23.16 | 230,600 | -0.15(-0.64%) |
Apr 26, 2023 | 23.10 | 23.49 | 23.10 | 23.31 | 123,058 | +0.02(+0.09%) |
Apr 25, 2023 | 23.28 | 23.75 | 23.20 | 23.29 | 171,864 | -0.20(-0.84%) |
Apr 24, 2023 | 23.33 | 23.52 | 22.99 | 23.49 | 256,532 | +0.17(+0.72%) |
Apr 21, 2023 | 23.12 | 23.35 | 22.92 | 23.32 | 196,718 | +0.26(+1.12%) |
Apr 20, 2023 | 23.10 | 23.27 | 22.75 | 23.06 | 130,508 | -0.25(-1.06%) |
Apr 19, 2023 | 23.49 | 23.68 | 23.25 | 23.31 | 193,615 | -0.30(-1.26%) |
Apr 18, 2023 | 23.17 | 23.61 | 23.17 | 23.61 | 128,857 | +0.25(+1.06%) |
Apr 17, 2023 | 22.43 | 23.54 | 22.40 | 23.36 | 220,880 | +0.98(+4.39%) |
Apr 14, 2023 | 22.05 | 22.44 | 21.76 | 22.38 | 636,116 | +0.41(+1.85%) |
Apr 13, 2023 | 21.71 | 22.12 | 21.71 | 21.97 | 134,782 | +0.22(+1.00%) |
Apr 12, 2023 | 22.07 | 22.23 | 21.72 | 21.75 | 92,505 | -0.18(-0.81%) |
Apr 11, 2023 | 22.05 | 22.31 | 21.86 | 21.93 | 210,622 | +0.03(+0.14%) |
Apr 10, 2023 | 20.80 | 21.95 | 20.76 | 21.90 | 127,119 | +1.28(+6.20%) |
Apr 06, 2023 | 20.33 | 20.94 | 20.21 | 20.62 | 276,308 | +0.29(+1.41%) |
Apr 05, 2023 | 20.81 | 20.81 | 20.13 | 20.33 | 191,062 | -0.48(-2.29%) |
Apr 04, 2023 | 21.06 | 21.21 | 20.41 | 20.81 | 497,049 | -0.22(-1.04%) |
Apr 03, 2023 | 20.84 | 21.40 | 20.77 | 21.03 | 224,197 | +0.20(+0.95%) |
Mar 31, 2023 | 20.42 | 21.07 | 20.33 | 20.83 | 247,827 | +0.46(+2.24%) |
Mar 30, 2023 | 20.54 | 20.63 | 20.35 | 20.37 | 231,146 | +0.02(+0.10%) |
Mar 29, 2023 | 20.50 | 20.61 | 20.32 | 20.35 | 206,242 | +0.05(+0.24%) |
Mar 28, 2023 | 20.22 | 20.55 | 20.18 | 20.30 | 157,403 | +0.06(+0.29%) |
Mar 27, 2023 | 20.55 | 20.71 | 19.87 | 20.25 | 244,359 | -0.21(-1.02%) |
Mar 24, 2023 | 19.73 | 20.54 | 19.66 | 20.45 | 241,820 | +0.58(+2.89%) |
Mar 23, 2023 | 20.55 | 20.55 | 19.86 | 19.88 | 285,782 | -0.59(-2.86%) |
Mar 22, 2023 | 20.69 | 20.86 | 20.26 | 20.46 | 469,157 | -0.19(-0.91%) |
Mar 21, 2023 | 20.73 | 20.80 | 20.54 | 20.65 | 830,522 | +0.23(+1.12%) |
Mar 20, 2023 | 20.38 | 20.51 | 20.23 | 20.42 | 164,928 | +0.18(+0.88%) |
Mar 17, 2023 | 20.29 | 20.33 | 20.00 | 20.25 | 377,855 | -0.09(-0.44%) |
Mar 16, 2023 | 20.29 | 20.69 | 20.05 | 20.33 | 324,574 | -0.02(-0.12%) |
Mar 15, 2023 | 20.00 | 20.55 | 19.68 | 20.36 | 239,509 | +0.10(+0.49%) |
Mar 14, 2023 | 20.64 | 20.75 | 19.97 | 20.26 | 177,569 | +0.00(+0.00%) |
Mar 13, 2023 | 20.27 | 20.91 | 20.23 | 20.26 | 153,392 | -0.26(-1.25%) |
Mar 10, 2023 | 21.28 | 21.32 | 20.27 | 20.52 | 265,717 | -0.90(-4.20%) |
Mar 09, 2023 | 22.28 | 22.28 | 21.28 | 21.42 | 132,261 | -0.86(-3.86%) |
Mar 08, 2023 | 22.54 | 22.65 | 21.97 | 22.28 | 102,102 | -0.19(-0.84%) |
Mar 07, 2023 | 22.62 | 22.74 | 22.45 | 22.47 | 117,363 | -0.16(-0.70%) |
Mar 06, 2023 | 23.15 | 23.15 | 22.49 | 22.62 | 328,659 | -0.57(-2.47%) |
Mar 03, 2023 | 23.34 | 23.37 | 23.08 | 23.20 | 98,132 | -0.06(-0.25%) |
Mar 02, 2023 | 23.04 | 23.69 | 22.96 | 23.26 | 139,880 | +0.11(+0.47%) |
Mar 01, 2023 | 23.59 | 23.74 | 23.08 | 23.15 | 139,306 | -0.48(-2.05%) |
Feb 28, 2023 | 23.54 | 23.75 | 22.81 | 23.63 | 330,292 | +0.08(+0.34%) |
Feb 27, 2023 | 23.79 | 24.11 | 23.46 | 23.55 | 155,068 | -0.17(-0.71%) |
Feb 24, 2023 | 22.03 | 23.86 | 21.74 | 23.72 | 407,066 | +2.34(+10.96%) |
Feb 23, 2023 | 21.32 | 21.67 | 21.13 | 21.38 | 174,513 | +0.09(+0.42%) |
Feb 22, 2023 | 21.27 | 21.65 | 21.21 | 21.29 | 111,517 | +0.13(+0.61%) |
Feb 21, 2023 | 21.44 | 21.44 | 21.07 | 21.16 | 154,624 | -0.40(-1.84%) |
Feb 17, 2023 | 21.44 | 21.79 | 21.21 | 21.56 | 345,759 | +0.21(+0.97%) |
Feb 16, 2023 | 21.82 | 21.93 | 21.14 | 21.35 | 176,660 | -0.55(-2.53%) |
Feb 15, 2023 | 21.27 | 22.14 | 21.20 | 21.90 | 535,617 | +0.53(+2.50%) |
Feb 14, 2023 | 22.11 | 22.12 | 21.33 | 21.37 | 141,615 | -0.77(-3.48%) |
Feb 13, 2023 | 22.35 | 22.60 | 22.11 | 22.14 | 121,422 | -0.32(-1.41%) |
Feb 10, 2023 | 22.27 | 22.51 | 22.26 | 22.46 | 145,295 | +0.19(+0.84%) |
Feb 09, 2023 | 22.28 | 22.44 | 22.10 | 22.27 | 93,647 | +0.17(+0.76%) |
Feb 08, 2023 | 22.82 | 22.92 | 21.99 | 22.10 | 124,146 | -0.91(-3.95%) |
Feb 07, 2023 | 23.30 | 23.30 | 22.75 | 23.01 | 164,310 | -0.51(-2.19%) |
Feb 06, 2023 | 23.24 | 23.73 | 23.08 | 23.52 | 160,160 | +0.00(+0.00%) |
Feb 03, 2023 | 23.63 | 24.21 | 23.48 | 23.52 | 271,950 | -0.33(-1.37%) |
Feb 02, 2023 | 23.61 | 23.89 | 23.53 | 23.85 | 94,756 | +0.33(+1.39%) |