Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.94 | 21.74 | 20.49 | 20.58 | 17,610 | -0.36(-1.74%) |
Apr 27, 2023 | 21.08 | 21.08 | 20.49 | 20.94 | 12,610 | +0.41(+2.00%) |
Apr 26, 2023 | 21.05 | 22.51 | 20.51 | 20.53 | 14,272 | -0.36(-1.74%) |
Apr 25, 2023 | 21.19 | 21.40 | 20.44 | 20.90 | 19,405 | -0.25(-1.18%) |
Apr 24, 2023 | 22.08 | 22.53 | 21.05 | 21.15 | 15,279 | -1.52(-6.73%) |
Apr 21, 2023 | 22.76 | 24.31 | 21.69 | 22.67 | 32,172 | -1.73(-7.09%) |
Apr 20, 2023 | 25.61 | 25.61 | 24.01 | 24.40 | 11,888 | -1.09(-4.29%) |
Apr 19, 2023 | 23.22 | 29.61 | 22.88 | 25.49 | 53,765 | -0.41(-1.58%) |
Apr 18, 2023 | 23.67 | 27.54 | 23.19 | 25.90 | 46,503 | +2.21(+9.32%) |
Apr 17, 2023 | 24.10 | 24.10 | 22.78 | 23.70 | 19,542 | -0.20(-0.86%) |
Apr 14, 2023 | 24.04 | 25.95 | 23.40 | 23.90 | 27,370 | -0.96(-3.85%) |
Apr 13, 2023 | 23.22 | 24.92 | 22.99 | 24.86 | 23,580 | +1.59(+6.85%) |
Apr 12, 2023 | 24.38 | 24.97 | 22.76 | 23.26 | 20,722 | -1.93(-7.68%) |
Apr 11, 2023 | 22.76 | 25.49 | 22.76 | 25.20 | 45,060 | +2.44(+10.70%) |
Apr 10, 2023 | 22.76 | 22.99 | 21.51 | 22.76 | 34,667 | +0.30(+1.32%) |
Apr 06, 2023 | 21.85 | 23.17 | 21.53 | 22.47 | 27,986 | -0.61(-2.66%) |
Apr 05, 2023 | 23.85 | 24.22 | 21.74 | 23.08 | 53,895 | -2.19(-8.65%) |
Apr 04, 2023 | 25.72 | 25.72 | 23.22 | 25.27 | 58,182 | -0.55(-2.12%) |
Apr 03, 2023 | 29.59 | 30.09 | 24.38 | 25.81 | 233,395 | +2.03(+8.52%) |
Mar 31, 2023 | 28.88 | 28.91 | 22.78 | 23.79 | 263,226 | +2.44(+11.41%) |
Mar 30, 2023 | 20.49 | 21.40 | 20.37 | 21.35 | 12,502 | +0.91(+4.45%) |
Mar 29, 2023 | 20.71 | 21.01 | 19.58 | 20.44 | 24,590 | -1.64(-7.42%) |
Mar 28, 2023 | 21.17 | 22.08 | 19.12 | 22.08 | 17,076 | +0.80(+3.74%) |
Mar 27, 2023 | 21.46 | 21.51 | 20.26 | 21.28 | 10,867 | +0.11(+0.54%) |
Mar 24, 2023 | 21.99 | 22.03 | 20.49 | 21.17 | 8,410 | +0.05(+0.22%) |
Mar 23, 2023 | 20.76 | 21.78 | 20.55 | 21.12 | 10,680 | +0.41(+1.98%) |
Mar 22, 2023 | 22.31 | 22.31 | 20.53 | 20.71 | 15,586 | -0.66(-3.09%) |
Mar 21, 2023 | 20.49 | 22.08 | 20.05 | 21.37 | 18,820 | +1.34(+6.70%) |
Mar 20, 2023 | 21.42 | 21.42 | 19.80 | 20.03 | 19,661 | -0.46(-2.22%) |
Mar 17, 2023 | 20.49 | 21.42 | 20.03 | 20.49 | 20,648 | -0.07(-0.33%) |
Mar 16, 2023 | 21.62 | 22.08 | 18.78 | 20.55 | 42,782 | +0.05(+0.22%) |
Mar 15, 2023 | 22.76 | 22.76 | 20.51 | 20.51 | 18,419 | -2.25(-9.90%) |
Mar 14, 2023 | 25.04 | 25.38 | 22.74 | 22.76 | 28,500 | -2.16(-8.68%) |
Mar 13, 2023 | 20.49 | 25.33 | 19.96 | 24.92 | 65,941 | +4.96(+24.86%) |
Mar 10, 2023 | 22.76 | 22.76 | 18.78 | 19.96 | 39,886 | -2.66(-11.77%) |
Mar 09, 2023 | 23.90 | 23.90 | 22.19 | 22.63 | 22,313 | -0.05(-0.20%) |
Mar 08, 2023 | 26.52 | 26.59 | 21.97 | 22.67 | 41,406 | -3.41(-13.09%) |
Mar 07, 2023 | 26.86 | 28.20 | 25.95 | 26.09 | 14,836 | -1.12(-4.10%) |
Mar 06, 2023 | 28.00 | 28.41 | 26.22 | 27.20 | 23,536 | -1.21(-4.25%) |
Mar 03, 2023 | 25.97 | 28.84 | 25.97 | 28.41 | 20,978 | +2.37(+9.09%) |
Mar 02, 2023 | 26.24 | 27.04 | 25.72 | 26.04 | 15,959 | -0.59(-2.22%) |
Mar 01, 2023 | 27.31 | 28.63 | 25.72 | 26.63 | 18,218 | -1.05(-3.78%) |
Feb 28, 2023 | 26.18 | 27.88 | 25.77 | 27.68 | 20,060 | +1.50(+5.74%) |
Feb 27, 2023 | 27.27 | 27.27 | 25.61 | 26.18 | 16,715 | -0.36(-1.37%) |
Feb 24, 2023 | 26.40 | 26.86 | 25.42 | 26.54 | 12,651 | +0.11(+0.43%) |
Feb 23, 2023 | 27.31 | 28.07 | 26.22 | 26.43 | 12,109 | -0.43(-1.61%) |
Feb 22, 2023 | 26.81 | 28.29 | 26.81 | 26.86 | 12,735 | -2.73(-9.23%) |
Feb 21, 2023 | 28.68 | 29.59 | 27.02 | 29.59 | 17,389 | +1.50(+5.35%) |
Feb 17, 2023 | 30.18 | 30.43 | 27.54 | 28.09 | 16,344 | -0.93(-3.22%) |
Feb 16, 2023 | 31.75 | 31.75 | 28.45 | 29.02 | 26,384 | -2.25(-7.21%) |
Feb 15, 2023 | 27.77 | 31.64 | 27.54 | 31.27 | 52,950 | +3.73(+13.55%) |
Feb 14, 2023 | 26.15 | 27.61 | 25.58 | 27.54 | 18,306 | +0.96(+3.60%) |
Feb 13, 2023 | 28.09 | 28.09 | 25.04 | 26.59 | 28,015 | -1.64(-5.81%) |
Feb 10, 2023 | 27.31 | 28.22 | 25.08 | 28.22 | 29,021 | +0.84(+3.08%) |
Feb 09, 2023 | 35.28 | 35.96 | 27.31 | 27.38 | 80,057 | -2.30(-7.75%) |
Feb 08, 2023 | 30.82 | 31.18 | 29.18 | 29.68 | 12,111 | -1.05(-3.41%) |
Feb 07, 2023 | 32.30 | 32.64 | 30.16 | 30.73 | 24,834 | -1.68(-5.20%) |
Feb 06, 2023 | 32.09 | 32.89 | 30.73 | 32.41 | 20,731 | +1.16(+3.71%) |
Feb 03, 2023 | 32.55 | 32.55 | 30.96 | 31.25 | 20,683 | -1.07(-3.31%) |
Feb 02, 2023 | 32.50 | 33.46 | 31.82 | 32.32 | 25,416 | +1.55(+5.03%) |