Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.10 | 22.12 | 21.93 | 22.08 | 264,924 | -0.07(-0.30%) |
Apr 27, 2023 | 22.39 | 22.39 | 22.11 | 22.15 | 249,790 | -0.64(-2.83%) |
Apr 26, 2023 | 22.95 | 22.95 | 22.66 | 22.79 | 294,003 | +0.07(+0.30%) |
Apr 25, 2023 | 22.27 | 22.76 | 22.20 | 22.72 | 214,779 | +0.84(+3.86%) |
Apr 24, 2023 | 21.80 | 21.91 | 21.79 | 21.88 | 99,719 | +0.22(+1.02%) |
Apr 21, 2023 | 21.72 | 21.83 | 21.63 | 21.66 | 61,678 | +0.06(+0.29%) |
Apr 20, 2023 | 21.56 | 21.68 | 21.52 | 21.60 | 460,620 | +0.34(+1.60%) |
Apr 19, 2023 | 21.33 | 21.39 | 21.24 | 21.26 | 90,116 | -0.21(-0.98%) |
Apr 18, 2023 | 21.38 | 21.65 | 21.38 | 21.47 | 92,042 | +0.05(+0.22%) |
Apr 17, 2023 | 21.45 | 21.48 | 21.31 | 21.42 | 155,292 | -0.19(-0.89%) |
Apr 14, 2023 | 21.70 | 21.73 | 21.58 | 21.61 | 133,129 | -0.34(-1.53%) |
Apr 13, 2023 | 22.02 | 22.21 | 21.90 | 21.95 | 396,544 | -0.05(-0.22%) |
Apr 12, 2023 | 22.15 | 22.15 | 21.88 | 21.99 | 516,178 | +0.26(+1.19%) |
Apr 11, 2023 | 21.79 | 21.86 | 21.60 | 21.74 | 308,153 | -0.07(-0.31%) |
Apr 10, 2023 | 21.79 | 21.91 | 21.76 | 21.80 | 159,922 | -0.63(-2.81%) |
Apr 06, 2023 | 22.52 | 22.67 | 22.38 | 22.43 | 167,688 | +0.04(+0.16%) |
Apr 05, 2023 | 22.59 | 22.94 | 22.36 | 22.40 | 132,934 | +0.06(+0.26%) |
Apr 04, 2023 | 21.93 | 22.45 | 21.93 | 22.34 | 898,581 | +0.38(+1.75%) |
Apr 03, 2023 | 21.65 | 22.03 | 21.65 | 21.96 | 239,282 | +0.17(+0.79%) |
Mar 31, 2023 | 21.44 | 21.85 | 21.44 | 21.78 | 246,522 | +0.12(+0.58%) |
Mar 30, 2023 | 21.62 | 21.76 | 21.57 | 21.66 | 168,160 | -0.18(-0.83%) |
Mar 29, 2023 | 21.77 | 21.98 | 21.76 | 21.84 | 232,484 | -0.21(-0.96%) |
Mar 28, 2023 | 22.17 | 22.28 | 21.99 | 22.05 | 248,571 | -0.39(-1.75%) |
Mar 27, 2023 | 22.52 | 22.72 | 22.38 | 22.45 | 743,752 | -0.20(-0.89%) |
Mar 24, 2023 | 23.07 | 23.24 | 22.61 | 22.65 | 709,790 | -0.13(-0.59%) |
Mar 23, 2023 | 22.46 | 22.93 | 22.32 | 22.78 | 567,945 | +0.43(+1.92%) |
Mar 22, 2023 | 21.58 | 22.60 | 21.52 | 22.35 | 288,953 | +0.63(+2.90%) |
Mar 21, 2023 | 21.79 | 21.99 | 21.64 | 21.72 | 261,100 | -0.65(-2.91%) |
Mar 20, 2023 | 22.74 | 22.74 | 22.17 | 22.37 | 357,555 | +0.10(+0.43%) |
Mar 17, 2023 | 21.64 | 22.50 | 21.61 | 22.27 | 558,962 | +0.69(+3.19%) |
Mar 16, 2023 | 22.71 | 22.82 | 21.40 | 21.58 | 497,129 | -1.03(-4.56%) |
Mar 15, 2023 | 22.06 | 22.69 | 21.96 | 22.62 | 1,160,791 | +1.18(+5.48%) |
Mar 14, 2023 | 21.31 | 21.58 | 20.92 | 21.44 | 313,319 | -0.06(-0.27%) |
Mar 13, 2023 | 21.21 | 21.71 | 21.14 | 21.50 | 1,385,273 | +0.98(+4.80%) |
Mar 10, 2023 | 20.46 | 20.67 | 20.24 | 20.51 | 183,506 | +0.50(+2.48%) |
Mar 09, 2023 | 19.89 | 20.07 | 19.79 | 20.02 | 194,636 | +0.32(+1.65%) |
Mar 08, 2023 | 19.74 | 19.83 | 19.54 | 19.69 | 238,103 | -0.02(-0.10%) |
Mar 07, 2023 | 19.94 | 19.97 | 19.69 | 19.71 | 166,689 | -0.30(-1.48%) |
Mar 06, 2023 | 20.05 | 20.05 | 19.95 | 20.01 | 134,585 | -0.08(-0.38%) |
Mar 03, 2023 | 20.04 | 20.11 | 19.87 | 20.08 | 155,020 | +0.03(+0.14%) |
Mar 02, 2023 | 20.01 | 20.12 | 20.00 | 20.06 | 129,842 | +0.14(+0.72%) |
Mar 01, 2023 | 19.97 | 20.01 | 19.87 | 19.91 | 2,704,527 | -0.08(-0.38%) |
Feb 28, 2023 | 19.93 | 20.07 | 19.92 | 19.99 | 196,304 | -0.05(-0.24%) |
Feb 27, 2023 | 20.04 | 20.08 | 19.96 | 20.04 | 1,282,463 | +0.18(+0.91%) |
Feb 24, 2023 | 19.99 | 19.99 | 19.79 | 19.85 | 536,576 | -0.46(-2.24%) |
Feb 23, 2023 | 20.34 | 20.37 | 20.27 | 20.31 | 178,683 | -0.03(-0.14%) |
Feb 22, 2023 | 20.51 | 20.54 | 20.30 | 20.34 | 90,877 | -0.10(-0.51%) |
Feb 21, 2023 | 20.38 | 20.49 | 20.37 | 20.44 | 262,530 | +0.03(+0.14%) |
Feb 17, 2023 | 20.36 | 20.46 | 20.31 | 20.41 | 225,391 | +0.15(+0.75%) |
Feb 16, 2023 | 20.25 | 20.36 | 20.20 | 20.26 | 731,727 | +0.16(+0.81%) |
Feb 15, 2023 | 20.05 | 20.16 | 20.01 | 20.10 | 658,022 | -0.01(-0.05%) |
Feb 14, 2023 | 20.22 | 20.30 | 20.07 | 20.11 | 284,220 | -0.30(-1.49%) |
Feb 13, 2023 | 20.39 | 20.42 | 20.35 | 20.41 | 190,232 | -0.02(-0.09%) |
Feb 10, 2023 | 20.48 | 20.53 | 20.41 | 20.43 | 1,105,033 | -0.07(-0.33%) |
Feb 09, 2023 | 20.63 | 20.67 | 20.46 | 20.50 | 100,994 | -0.22(-1.06%) |
Feb 08, 2023 | 20.75 | 20.81 | 20.67 | 20.72 | 184,175 | +0.03(+0.14%) |
Feb 07, 2023 | 20.65 | 20.93 | 20.65 | 20.69 | 156,563 | +0.25(+1.21%) |
Feb 06, 2023 | 20.54 | 20.61 | 20.41 | 20.44 | 615,734 | -0.07(-0.33%) |
Feb 03, 2023 | 20.81 | 20.92 | 20.45 | 20.51 | 532,634 | -0.60(-2.84%) |
Feb 02, 2023 | 21.23 | 21.25 | 21.07 | 21.11 | 274,713 | -0.09(-0.40%) |