Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.38 | 22.77 | 22.29 | 22.53 | 400,484 | +0.11(+0.48%) |
Apr 27, 2023 | 22.23 | 22.44 | 21.62 | 22.43 | 364,470 | +0.20(+0.89%) |
Apr 26, 2023 | 21.34 | 22.30 | 21.34 | 22.23 | 500,474 | +0.79(+3.69%) |
Apr 25, 2023 | 22.43 | 22.43 | 21.09 | 21.44 | 711,565 | -1.27(-5.57%) |
Apr 24, 2023 | 23.05 | 23.18 | 22.68 | 22.70 | 509,083 | -0.35(-1.50%) |
Apr 21, 2023 | 22.78 | 23.09 | 22.64 | 23.05 | 491,557 | +0.31(+1.35%) |
Apr 20, 2023 | 22.03 | 22.76 | 21.94 | 22.74 | 403,243 | +0.54(+2.45%) |
Apr 19, 2023 | 21.72 | 22.22 | 21.56 | 22.20 | 353,881 | +0.39(+1.77%) |
Apr 18, 2023 | 21.86 | 22.10 | 21.61 | 21.81 | 334,192 | +0.03(+0.14%) |
Apr 17, 2023 | 21.84 | 22.10 | 21.51 | 21.78 | 359,266 | +0.02(+0.09%) |
Apr 14, 2023 | 21.78 | 22.43 | 21.57 | 21.76 | 276,210 | +0.32(+1.47%) |
Apr 13, 2023 | 21.87 | 21.98 | 21.42 | 21.45 | 333,432 | -0.29(-1.32%) |
Apr 12, 2023 | 22.56 | 22.56 | 21.61 | 21.73 | 367,469 | -0.67(-3.00%) |
Apr 11, 2023 | 21.93 | 22.59 | 21.69 | 22.41 | 606,246 | +0.74(+3.42%) |
Apr 10, 2023 | 21.06 | 21.73 | 21.03 | 21.66 | 437,138 | +0.47(+2.24%) |
Apr 06, 2023 | 21.32 | 21.41 | 21.03 | 21.19 | 356,745 | -0.25(-1.15%) |
Apr 05, 2023 | 21.49 | 21.50 | 21.05 | 21.44 | 450,132 | -0.26(-1.18%) |
Apr 04, 2023 | 22.06 | 22.24 | 21.37 | 21.69 | 375,142 | -0.23(-1.04%) |
Apr 03, 2023 | 21.43 | 22.07 | 21.43 | 21.92 | 581,694 | +0.54(+2.54%) |
Mar 31, 2023 | 21.27 | 21.45 | 21.01 | 21.38 | 377,720 | +0.33(+1.55%) |
Mar 30, 2023 | 21.36 | 21.62 | 20.98 | 21.05 | 317,814 | -0.03(-0.14%) |
Mar 29, 2023 | 21.41 | 21.41 | 20.59 | 21.08 | 493,268 | -0.19(-0.88%) |
Mar 28, 2023 | 21.02 | 21.72 | 21.02 | 21.27 | 402,154 | +0.40(+1.89%) |
Mar 27, 2023 | 21.37 | 21.37 | 20.85 | 20.87 | 393,211 | -0.15(-0.71%) |
Mar 24, 2023 | 20.51 | 21.22 | 20.40 | 21.02 | 495,101 | +0.29(+1.38%) |
Mar 23, 2023 | 21.49 | 21.67 | 20.30 | 20.74 | 859,512 | -0.50(-2.37%) |
Mar 22, 2023 | 21.83 | 22.21 | 21.24 | 21.24 | 661,210 | -0.71(-3.24%) |
Mar 21, 2023 | 22.51 | 23.04 | 21.90 | 21.95 | 490,407 | +0.11(+0.50%) |
Mar 20, 2023 | 22.30 | 22.84 | 21.78 | 21.84 | 737,929 | +0.09(+0.41%) |
Mar 17, 2023 | 22.74 | 22.74 | 21.62 | 21.75 | 1,817,359 | -1.25(-5.44%) |
Mar 16, 2023 | 22.80 | 23.19 | 22.36 | 23.01 | 831,545 | -0.12(-0.51%) |
Mar 15, 2023 | 22.00 | 23.30 | 21.62 | 23.12 | 1,119,589 | +0.26(+1.12%) |
Mar 14, 2023 | 22.98 | 23.15 | 21.41 | 22.87 | 1,522,101 | +0.31(+1.35%) |
Mar 13, 2023 | 22.80 | 23.04 | 21.68 | 22.56 | 1,712,612 | -1.01(-4.30%) |
Mar 10, 2023 | 24.74 | 24.91 | 23.37 | 23.58 | 774,853 | -1.37(-5.49%) |
Mar 09, 2023 | 24.93 | 25.16 | 24.59 | 24.95 | 871,823 | -0.30(-1.17%) |
Mar 08, 2023 | 25.71 | 25.89 | 25.10 | 25.24 | 617,540 | -0.38(-1.50%) |
Mar 07, 2023 | 24.80 | 25.99 | 24.79 | 25.63 | 513,621 | +0.84(+3.38%) |
Mar 06, 2023 | 26.15 | 26.15 | 24.68 | 24.79 | 593,483 | -1.36(-5.20%) |
Mar 03, 2023 | 26.12 | 26.31 | 25.69 | 26.15 | 386,180 | +0.10(+0.38%) |
Mar 02, 2023 | 25.35 | 26.10 | 25.27 | 26.05 | 442,682 | +0.72(+2.84%) |
Mar 01, 2023 | 25.44 | 25.95 | 25.22 | 25.33 | 451,642 | -0.39(-1.53%) |
Feb 28, 2023 | 25.00 | 25.91 | 25.00 | 25.72 | 692,170 | +0.77(+3.08%) |
Feb 27, 2023 | 25.70 | 25.76 | 24.94 | 24.96 | 506,046 | -0.35(-1.40%) |
Feb 24, 2023 | 25.30 | 25.58 | 25.15 | 25.31 | 506,710 | -0.45(-1.76%) |
Feb 23, 2023 | 25.64 | 26.01 | 25.51 | 25.76 | 452,317 | +0.13(+0.50%) |
Feb 22, 2023 | 25.46 | 26.26 | 25.46 | 25.64 | 669,123 | +0.12(+0.46%) |
Feb 21, 2023 | 26.36 | 27.17 | 25.48 | 25.52 | 914,590 | -0.05(-0.19%) |
Feb 17, 2023 | 25.75 | 25.78 | 25.29 | 25.57 | 669,239 | -0.19(-0.73%) |
Feb 16, 2023 | 25.89 | 26.36 | 25.53 | 25.75 | 746,298 | -0.50(-1.91%) |
Feb 15, 2023 | 25.26 | 26.87 | 24.78 | 26.26 | 1,574,535 | +1.90(+7.81%) |
Feb 14, 2023 | 23.58 | 24.40 | 23.37 | 24.36 | 705,319 | +0.60(+2.53%) |
Feb 13, 2023 | 23.46 | 23.81 | 22.93 | 23.75 | 545,829 | +0.31(+1.30%) |
Feb 10, 2023 | 23.42 | 23.76 | 23.12 | 23.45 | 587,368 | -0.15(-0.63%) |
Feb 09, 2023 | 24.55 | 24.99 | 23.60 | 23.60 | 514,688 | -0.60(-2.48%) |
Feb 08, 2023 | 24.88 | 24.90 | 23.98 | 24.20 | 711,133 | -0.92(-3.65%) |
Feb 07, 2023 | 24.66 | 25.20 | 24.40 | 25.11 | 483,803 | +0.24(+0.95%) |
Feb 06, 2023 | 26.02 | 26.20 | 24.82 | 24.88 | 699,613 | -1.53(-5.78%) |
Feb 03, 2023 | 26.48 | 26.87 | 26.10 | 26.40 | 597,365 | -0.34(-1.25%) |
Feb 02, 2023 | 25.72 | 27.04 | 25.72 | 26.74 | 887,921 | +1.03(+4.02%) |