Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.54 | 19.21 | 18.40 | 18.94 | 84,674 | +0.33(+1.77%) |
Apr 27, 2023 | 18.72 | 19.00 | 18.47 | 18.61 | 55,303 | -0.06(-0.32%) |
Apr 26, 2023 | 19.17 | 19.43 | 18.29 | 18.67 | 103,264 | -0.72(-3.71%) |
Apr 25, 2023 | 20.24 | 20.25 | 19.21 | 19.39 | 109,816 | -1.24(-6.01%) |
Apr 24, 2023 | 20.21 | 20.95 | 20.21 | 20.63 | 52,665 | +0.42(+2.08%) |
Apr 21, 2023 | 20.19 | 20.33 | 19.99 | 20.21 | 69,638 | +0.04(+0.20%) |
Apr 20, 2023 | 19.93 | 20.24 | 19.56 | 20.17 | 106,683 | -0.08(-0.40%) |
Apr 19, 2023 | 19.30 | 20.33 | 19.15 | 20.25 | 134,376 | +0.63(+3.21%) |
Apr 18, 2023 | 19.64 | 19.98 | 19.12 | 19.62 | 93,825 | +0.05(+0.26%) |
Apr 17, 2023 | 19.87 | 20.01 | 19.24 | 19.57 | 105,464 | -0.06(-0.31%) |
Apr 14, 2023 | 20.10 | 20.60 | 19.53 | 19.63 | 131,122 | -0.34(-1.70%) |
Apr 13, 2023 | 19.73 | 20.10 | 19.61 | 19.97 | 71,623 | +0.33(+1.68%) |
Apr 12, 2023 | 20.54 | 20.81 | 19.55 | 19.64 | 70,520 | -0.50(-2.48%) |
Apr 11, 2023 | 20.50 | 20.64 | 20.02 | 20.14 | 87,636 | -0.09(-0.44%) |
Apr 10, 2023 | 20.12 | 20.67 | 20.05 | 20.23 | 74,013 | +0.15(+0.75%) |
Apr 06, 2023 | 20.38 | 20.38 | 19.73 | 20.08 | 115,250 | -0.04(-0.20%) |
Apr 05, 2023 | 20.83 | 21.01 | 19.85 | 20.12 | 105,296 | -0.71(-3.41%) |
Apr 04, 2023 | 22.73 | 22.73 | 20.33 | 20.83 | 125,125 | -1.92(-8.44%) |
Apr 03, 2023 | 22.34 | 23.35 | 22.34 | 22.75 | 139,421 | +0.78(+3.55%) |
Mar 31, 2023 | 21.40 | 22.30 | 21.40 | 21.97 | 142,860 | +0.70(+3.29%) |
Mar 30, 2023 | 21.70 | 21.70 | 21.03 | 21.27 | 70,869 | +0.11(+0.52%) |
Mar 29, 2023 | 21.44 | 22.07 | 20.73 | 21.16 | 102,234 | +0.00(+0.00%) |
Mar 28, 2023 | 21.01 | 21.61 | 21.01 | 21.16 | 68,922 | -0.08(-0.38%) |
Mar 27, 2023 | 20.61 | 21.36 | 20.43 | 21.24 | 90,796 | +1.03(+5.10%) |
Mar 24, 2023 | 19.94 | 20.62 | 19.79 | 20.21 | 125,242 | +0.05(+0.25%) |
Mar 23, 2023 | 21.40 | 21.97 | 19.78 | 20.16 | 117,198 | -1.07(-5.04%) |
Mar 22, 2023 | 21.80 | 22.98 | 21.20 | 21.23 | 108,017 | -0.47(-2.17%) |
Mar 21, 2023 | 22.14 | 22.45 | 21.59 | 21.70 | 115,363 | +0.23(+1.07%) |
Mar 20, 2023 | 21.38 | 22.24 | 21.38 | 21.47 | 120,305 | +0.45(+2.14%) |
Mar 17, 2023 | 21.18 | 21.43 | 20.54 | 21.02 | 510,472 | -0.57(-2.64%) |
Mar 16, 2023 | 20.67 | 22.02 | 20.49 | 21.59 | 142,956 | +0.62(+2.96%) |
Mar 15, 2023 | 20.88 | 21.21 | 20.41 | 20.97 | 172,684 | -1.03(-4.68%) |
Mar 14, 2023 | 21.97 | 22.76 | 21.77 | 22.00 | 134,022 | +0.82(+3.87%) |
Mar 13, 2023 | 22.49 | 22.53 | 20.91 | 21.18 | 167,569 | -2.07(-8.90%) |
Mar 10, 2023 | 23.98 | 24.54 | 22.68 | 23.25 | 145,528 | -0.95(-3.93%) |
Mar 09, 2023 | 25.10 | 25.67 | 24.14 | 24.20 | 116,834 | -0.82(-3.28%) |
Mar 08, 2023 | 26.31 | 27.20 | 24.80 | 25.02 | 108,773 | -1.45(-5.48%) |
Mar 07, 2023 | 26.11 | 26.82 | 25.79 | 26.47 | 145,190 | +0.36(+1.38%) |
Mar 06, 2023 | 27.05 | 27.05 | 25.68 | 26.11 | 129,884 | -0.97(-3.58%) |
Mar 03, 2023 | 26.97 | 27.61 | 26.67 | 27.08 | 131,226 | +0.08(+0.30%) |
Mar 02, 2023 | 26.05 | 27.16 | 25.77 | 27.00 | 111,523 | +0.66(+2.51%) |
Mar 01, 2023 | 26.57 | 27.03 | 25.56 | 26.34 | 116,197 | -0.43(-1.61%) |
Feb 28, 2023 | 26.22 | 28.01 | 25.73 | 26.77 | 333,379 | +0.82(+3.16%) |
Feb 27, 2023 | 25.90 | 26.25 | 25.16 | 25.95 | 203,823 | +0.82(+3.26%) |
Feb 24, 2023 | 24.06 | 25.82 | 24.00 | 25.13 | 241,712 | -0.96(-3.68%) |
Feb 23, 2023 | 25.09 | 26.09 | 25.00 | 26.09 | 184,752 | +1.19(+4.78%) |
Feb 22, 2023 | 23.96 | 25.40 | 23.88 | 24.90 | 146,173 | +0.98(+4.10%) |
Feb 21, 2023 | 25.50 | 25.84 | 23.85 | 23.92 | 132,440 | -1.92(-7.43%) |
Feb 17, 2023 | 25.69 | 26.02 | 25.26 | 25.84 | 127,239 | -0.01(-0.04%) |
Feb 16, 2023 | 26.30 | 26.62 | 25.65 | 25.85 | 140,293 | -0.22(-0.84%) |
Feb 15, 2023 | 25.29 | 26.07 | 24.56 | 26.07 | 147,565 | +0.40(+1.56%) |
Feb 14, 2023 | 25.36 | 26.12 | 24.76 | 25.67 | 164,976 | -0.03(-0.12%) |
Feb 13, 2023 | 24.98 | 26.16 | 24.55 | 25.70 | 200,063 | +0.59(+2.35%) |
Feb 10, 2023 | 25.35 | 25.65 | 24.76 | 25.11 | 138,135 | -0.14(-0.55%) |
Feb 09, 2023 | 25.90 | 25.90 | 24.92 | 25.25 | 302,798 | -0.63(-2.43%) |
Feb 08, 2023 | 25.87 | 26.30 | 24.86 | 25.88 | 125,320 | +0.01(+0.04%) |
Feb 07, 2023 | 25.53 | 26.34 | 25.30 | 25.87 | 195,470 | +0.31(+1.21%) |
Feb 06, 2023 | 25.32 | 25.90 | 24.48 | 25.56 | 184,973 | +0.17(+0.67%) |
Feb 03, 2023 | 24.77 | 26.39 | 24.77 | 25.39 | 234,519 | +0.29(+1.16%) |
Feb 02, 2023 | 23.80 | 25.16 | 22.75 | 25.10 | 197,294 | +1.15(+4.80%) |