Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.79 | 20.40 | 19.72 | 20.13 | 80,908 | +0.33(+1.67%) |
Apr 27, 2023 | 19.97 | 20.21 | 19.52 | 19.80 | 78,810 | -0.13(-0.65%) |
Apr 26, 2023 | 20.14 | 20.26 | 19.81 | 19.93 | 84,662 | -0.31(-1.53%) |
Apr 25, 2023 | 20.71 | 20.90 | 20.23 | 20.24 | 79,442 | -0.62(-2.97%) |
Apr 24, 2023 | 21.02 | 21.38 | 20.86 | 20.86 | 68,372 | -0.20(-0.95%) |
Apr 21, 2023 | 21.49 | 21.49 | 20.88 | 21.06 | 73,049 | -0.47(-2.18%) |
Apr 20, 2023 | 21.67 | 21.80 | 21.39 | 21.53 | 47,580 | -0.25(-1.15%) |
Apr 19, 2023 | 21.88 | 21.93 | 21.36 | 21.78 | 40,655 | -0.37(-1.67%) |
Apr 18, 2023 | 22.63 | 22.75 | 22.09 | 22.15 | 43,985 | -0.45(-1.99%) |
Apr 17, 2023 | 22.61 | 22.70 | 22.42 | 22.60 | 98,583 | -0.14(-0.62%) |
Apr 14, 2023 | 22.98 | 23.25 | 22.61 | 22.74 | 51,897 | -0.27(-1.17%) |
Apr 13, 2023 | 22.85 | 23.20 | 22.75 | 23.01 | 47,276 | +0.30(+1.32%) |
Apr 12, 2023 | 23.08 | 23.27 | 22.71 | 22.71 | 40,901 | -0.08(-0.35%) |
Apr 11, 2023 | 23.15 | 23.25 | 22.75 | 22.79 | 63,866 | -0.15(-0.66%) |
Apr 10, 2023 | 22.45 | 23.06 | 22.45 | 22.94 | 47,327 | +0.27(+1.20%) |
Apr 06, 2023 | 23.14 | 23.14 | 22.63 | 22.67 | 45,788 | -0.34(-1.48%) |
Apr 05, 2023 | 22.83 | 23.21 | 22.81 | 23.01 | 68,530 | -0.13(-0.56%) |
Apr 04, 2023 | 23.78 | 23.78 | 22.95 | 23.14 | 90,419 | -0.80(-3.34%) |
Apr 03, 2023 | 24.08 | 24.30 | 23.62 | 23.94 | 79,483 | -0.16(-0.66%) |
Mar 31, 2023 | 23.50 | 24.24 | 23.49 | 24.10 | 129,898 | +0.72(+3.08%) |
Mar 30, 2023 | 23.24 | 23.48 | 23.06 | 23.38 | 41,386 | +0.38(+1.65%) |
Mar 29, 2023 | 22.76 | 23.15 | 22.12 | 23.00 | 64,871 | +0.41(+1.81%) |
Mar 28, 2023 | 22.51 | 22.68 | 22.48 | 22.59 | 64,058 | -0.17(-0.75%) |
Mar 27, 2023 | 22.66 | 22.82 | 22.36 | 22.76 | 55,572 | +0.44(+1.97%) |
Mar 24, 2023 | 22.01 | 22.36 | 21.86 | 22.32 | 75,529 | +0.09(+0.40%) |
Mar 23, 2023 | 22.15 | 22.89 | 22.07 | 22.23 | 83,458 | +0.12(+0.54%) |
Mar 22, 2023 | 22.67 | 23.01 | 22.08 | 22.11 | 65,938 | -0.57(-2.51%) |
Mar 21, 2023 | 22.43 | 22.81 | 22.25 | 22.68 | 190,213 | +0.70(+3.18%) |
Mar 20, 2023 | 21.79 | 22.25 | 21.79 | 21.98 | 68,129 | +0.52(+2.42%) |
Mar 17, 2023 | 22.13 | 22.33 | 21.31 | 21.46 | 583,578 | -0.90(-4.03%) |
Mar 16, 2023 | 21.68 | 22.60 | 21.38 | 22.36 | 89,560 | +0.32(+1.45%) |
Mar 15, 2023 | 21.99 | 22.10 | 21.66 | 22.04 | 129,376 | -0.61(-2.69%) |
Mar 14, 2023 | 23.11 | 23.43 | 22.51 | 22.65 | 136,650 | +0.17(+0.76%) |
Mar 13, 2023 | 23.20 | 23.46 | 22.14 | 22.48 | 228,662 | -1.14(-4.83%) |
Mar 10, 2023 | 24.29 | 24.41 | 23.46 | 23.62 | 92,344 | -0.76(-3.12%) |
Mar 09, 2023 | 25.16 | 25.33 | 24.35 | 24.38 | 92,130 | -0.67(-2.67%) |
Mar 08, 2023 | 25.15 | 25.40 | 24.79 | 25.05 | 112,153 | -0.10(-0.40%) |
Mar 07, 2023 | 25.56 | 25.82 | 24.93 | 25.15 | 95,869 | -0.33(-1.30%) |
Mar 06, 2023 | 26.04 | 26.30 | 25.35 | 25.48 | 220,362 | -0.41(-1.58%) |
Mar 03, 2023 | 25.40 | 26.10 | 25.17 | 25.89 | 87,603 | +0.64(+2.53%) |
Mar 02, 2023 | 25.16 | 25.41 | 24.91 | 25.25 | 78,610 | -0.26(-1.02%) |
Mar 01, 2023 | 25.09 | 25.89 | 25.09 | 25.51 | 104,434 | +0.50(+2.00%) |
Feb 28, 2023 | 25.18 | 25.40 | 25.01 | 25.01 | 202,702 | -0.24(-0.95%) |
Feb 27, 2023 | 24.90 | 25.32 | 24.69 | 25.25 | 79,320 | +0.45(+1.81%) |
Feb 24, 2023 | 24.65 | 24.96 | 24.50 | 24.80 | 61,805 | -0.17(-0.68%) |
Feb 23, 2023 | 25.09 | 25.29 | 24.69 | 24.97 | 51,195 | +0.08(+0.32%) |
Feb 22, 2023 | 25.27 | 25.44 | 24.77 | 24.89 | 96,552 | -0.32(-1.27%) |
Feb 21, 2023 | 25.71 | 25.71 | 25.19 | 25.21 | 63,742 | -0.86(-3.30%) |
Feb 17, 2023 | 26.36 | 26.36 | 25.99 | 26.07 | 83,463 | -0.22(-0.84%) |
Feb 16, 2023 | 26.10 | 26.38 | 25.87 | 26.29 | 67,153 | -0.07(-0.27%) |
Feb 15, 2023 | 26.03 | 26.41 | 25.89 | 26.36 | 60,544 | +0.20(+0.76%) |
Feb 14, 2023 | 26.57 | 26.63 | 26.07 | 26.16 | 67,475 | -0.40(-1.51%) |
Feb 13, 2023 | 25.86 | 26.57 | 25.48 | 26.56 | 125,993 | +0.86(+3.33%) |
Feb 10, 2023 | 25.83 | 25.92 | 25.22 | 25.70 | 104,201 | -0.27(-1.02%) |
Feb 09, 2023 | 26.02 | 26.57 | 25.97 | 25.97 | 85,085 | +0.09(+0.35%) |
Feb 08, 2023 | 26.54 | 27.16 | 25.17 | 25.88 | 118,303 | -1.12(-4.15%) |
Feb 07, 2023 | 26.84 | 28.18 | 26.57 | 27.00 | 220,779 | +1.30(+5.06%) |
Feb 06, 2023 | 25.55 | 26.07 | 25.50 | 25.70 | 96,266 | +0.31(+1.22%) |
Feb 03, 2023 | 25.14 | 25.73 | 25.10 | 25.39 | 85,398 | +0.08(+0.32%) |
Feb 02, 2023 | 26.00 | 26.13 | 25.21 | 25.31 | 72,211 | -0.44(-1.71%) |