Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.19 | 18.52 | 17.78 | 17.89 | 1,102,946 | -0.25(-1.39%) |
Apr 27, 2023 | 17.75 | 18.25 | 17.72 | 18.14 | 1,066,260 | +0.50(+2.81%) |
Apr 26, 2023 | 17.85 | 18.25 | 17.52 | 17.64 | 1,171,146 | -0.13(-0.74%) |
Apr 25, 2023 | 18.31 | 18.83 | 17.69 | 17.77 | 1,073,906 | -0.78(-4.19%) |
Apr 24, 2023 | 18.43 | 18.87 | 18.43 | 18.55 | 659,045 | +0.07(+0.35%) |
Apr 21, 2023 | 18.90 | 18.90 | 18.41 | 18.48 | 712,342 | -0.27(-1.45%) |
Apr 20, 2023 | 18.73 | 18.92 | 18.48 | 18.76 | 766,171 | -0.24(-1.28%) |
Apr 19, 2023 | 18.55 | 19.15 | 18.45 | 19.00 | 807,263 | +0.54(+2.94%) |
Apr 18, 2023 | 19.29 | 19.29 | 18.33 | 18.46 | 1,230,254 | -0.85(-4.41%) |
Apr 17, 2023 | 18.85 | 19.34 | 18.68 | 19.31 | 738,930 | +0.30(+1.58%) |
Apr 14, 2023 | 19.54 | 19.65 | 18.81 | 19.01 | 827,811 | -0.18(-0.93%) |
Apr 13, 2023 | 19.04 | 19.26 | 18.92 | 19.19 | 594,530 | +0.15(+0.79%) |
Apr 12, 2023 | 19.32 | 19.33 | 18.72 | 19.04 | 903,590 | -0.11(-0.59%) |
Apr 11, 2023 | 18.80 | 19.35 | 18.80 | 19.15 | 1,166,131 | +0.38(+2.04%) |
Apr 10, 2023 | 18.78 | 19.16 | 18.66 | 18.77 | 1,007,262 | -0.16(-0.84%) |
Apr 06, 2023 | 18.84 | 19.21 | 18.76 | 18.92 | 931,400 | +0.07(+0.35%) |
Apr 05, 2023 | 18.72 | 18.97 | 18.59 | 18.86 | 1,131,537 | -0.19(-0.98%) |
Apr 04, 2023 | 19.24 | 19.32 | 18.55 | 19.05 | 1,340,510 | -0.18(-0.92%) |
Apr 03, 2023 | 19.42 | 19.55 | 19.05 | 19.22 | 1,280,347 | -0.08(-0.44%) |
Mar 31, 2023 | 19.23 | 19.47 | 19.11 | 19.31 | 982,953 | +0.19(+0.98%) |
Mar 30, 2023 | 19.79 | 19.82 | 19.08 | 19.12 | 875,960 | -0.53(-2.71%) |
Mar 29, 2023 | 20.04 | 20.23 | 19.50 | 19.65 | 740,843 | -0.22(-1.08%) |
Mar 28, 2023 | 19.51 | 19.99 | 19.36 | 19.87 | 654,216 | +0.27(+1.38%) |
Mar 27, 2023 | 20.18 | 20.31 | 19.59 | 19.60 | 809,264 | +0.07(+0.34%) |
Mar 24, 2023 | 18.92 | 19.68 | 18.92 | 19.53 | 895,580 | +0.31(+1.61%) |
Mar 23, 2023 | 19.90 | 19.94 | 19.11 | 19.22 | 1,452,727 | -0.41(-2.10%) |
Mar 22, 2023 | 20.87 | 20.99 | 19.61 | 19.64 | 942,417 | -1.30(-6.21%) |
Mar 21, 2023 | 20.70 | 21.08 | 20.56 | 20.94 | 1,132,177 | +1.07(+5.37%) |
Mar 20, 2023 | 20.30 | 20.69 | 19.69 | 19.87 | 1,708,750 | +0.08(+0.43%) |
Mar 17, 2023 | 19.89 | 20.13 | 19.04 | 19.79 | 3,182,061 | -0.50(-2.45%) |
Mar 16, 2023 | 19.38 | 20.84 | 18.77 | 20.28 | 2,170,365 | +0.68(+3.49%) |
Mar 15, 2023 | 18.72 | 20.03 | 18.52 | 19.60 | 2,468,844 | -0.22(-1.09%) |
Mar 14, 2023 | 20.73 | 21.50 | 19.51 | 19.81 | 1,902,505 | +0.92(+4.85%) |
Mar 13, 2023 | 20.23 | 22.06 | 18.42 | 18.90 | 3,681,514 | -2.66(-12.33%) |
Mar 10, 2023 | 21.84 | 22.25 | 20.91 | 21.55 | 2,037,209 | -0.78(-3.48%) |
Mar 09, 2023 | 23.60 | 23.70 | 22.31 | 22.33 | 784,086 | -1.52(-6.36%) |
Mar 08, 2023 | 23.97 | 24.17 | 23.64 | 23.85 | 446,404 | -0.15(-0.62%) |
Mar 07, 2023 | 24.30 | 24.38 | 23.97 | 24.00 | 476,559 | -0.49(-1.99%) |
Mar 06, 2023 | 24.97 | 25.08 | 24.32 | 24.48 | 1,093,415 | -0.53(-2.13%) |
Mar 03, 2023 | 24.83 | 25.06 | 24.62 | 25.02 | 484,023 | +0.37(+1.52%) |
Mar 02, 2023 | 25.42 | 25.42 | 24.58 | 24.64 | 477,254 | -0.99(-3.87%) |
Mar 01, 2023 | 25.50 | 25.65 | 25.28 | 25.64 | 490,212 | +0.04(+0.15%) |
Feb 28, 2023 | 25.64 | 25.93 | 25.58 | 25.60 | 617,613 | +0.04(+0.15%) |
Feb 27, 2023 | 25.56 | 25.78 | 25.43 | 25.56 | 571,820 | +0.18(+0.70%) |
Feb 24, 2023 | 24.88 | 25.38 | 24.88 | 25.38 | 481,111 | +0.30(+1.19%) |
Feb 23, 2023 | 25.10 | 25.26 | 24.93 | 25.08 | 307,869 | +0.07(+0.30%) |
Feb 22, 2023 | 25.03 | 25.23 | 24.87 | 25.01 | 509,314 | -0.01(-0.04%) |
Feb 21, 2023 | 25.20 | 25.34 | 24.74 | 25.02 | 438,540 | -0.30(-1.18%) |
Feb 17, 2023 | 24.98 | 25.34 | 24.92 | 25.32 | 374,170 | +0.22(+0.86%) |
Feb 16, 2023 | 25.16 | 25.30 | 25.01 | 25.10 | 290,238 | -0.35(-1.36%) |
Feb 15, 2023 | 24.98 | 25.46 | 24.93 | 25.45 | 327,415 | +0.32(+1.29%) |
Feb 14, 2023 | 25.27 | 25.38 | 24.92 | 25.12 | 273,311 | -0.23(-0.91%) |
Feb 13, 2023 | 25.12 | 25.41 | 25.02 | 25.36 | 259,118 | +0.24(+0.96%) |
Feb 10, 2023 | 25.21 | 25.36 | 24.97 | 25.11 | 376,334 | -0.13(-0.51%) |
Feb 09, 2023 | 25.60 | 25.64 | 25.21 | 25.24 | 315,726 | -0.19(-0.77%) |
Feb 08, 2023 | 25.68 | 25.77 | 25.44 | 25.44 | 384,726 | -0.32(-1.22%) |
Feb 07, 2023 | 25.47 | 25.85 | 25.35 | 25.75 | 489,735 | +0.26(+1.02%) |
Feb 06, 2023 | 25.69 | 25.94 | 25.22 | 25.49 | 485,677 | -0.32(-1.22%) |
Feb 03, 2023 | 25.66 | 26.22 | 25.65 | 25.81 | 1,048,709 | +0.05(+0.18%) |
Feb 02, 2023 | 25.52 | 25.93 | 25.45 | 25.76 | 619,180 | +0.32(+1.28%) |