Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.58 | 21.63 | 20.58 | 21.35 | 184,396 | +0.74(+3.61%) |
Apr 27, 2023 | 20.26 | 20.68 | 19.79 | 20.61 | 253,746 | +0.43(+2.12%) |
Apr 26, 2023 | 20.35 | 20.51 | 20.06 | 20.18 | 113,096 | -0.22(-1.07%) |
Apr 25, 2023 | 21.11 | 21.16 | 20.15 | 20.40 | 138,629 | -0.99(-4.64%) |
Apr 24, 2023 | 20.97 | 21.59 | 20.87 | 21.39 | 139,040 | +0.41(+1.94%) |
Apr 21, 2023 | 21.15 | 21.15 | 20.61 | 20.99 | 191,306 | -0.16(-0.75%) |
Apr 20, 2023 | 21.80 | 21.90 | 21.15 | 21.15 | 160,098 | -0.82(-3.75%) |
Apr 19, 2023 | 21.90 | 22.24 | 21.77 | 21.97 | 138,012 | -0.33(-1.47%) |
Apr 18, 2023 | 22.98 | 22.98 | 22.16 | 22.30 | 162,023 | -0.73(-3.15%) |
Apr 17, 2023 | 23.45 | 23.58 | 22.88 | 23.02 | 153,368 | -0.20(-0.86%) |
Apr 14, 2023 | 23.50 | 23.75 | 23.05 | 23.22 | 147,329 | -0.28(-1.18%) |
Apr 13, 2023 | 22.98 | 23.60 | 22.98 | 23.50 | 168,588 | +0.63(+2.74%) |
Apr 12, 2023 | 23.43 | 23.44 | 22.57 | 22.87 | 250,308 | -0.46(-1.96%) |
Apr 11, 2023 | 23.22 | 23.84 | 23.05 | 23.33 | 322,519 | +0.32(+1.40%) |
Apr 10, 2023 | 22.81 | 23.56 | 22.75 | 23.01 | 276,050 | +0.32(+1.40%) |
Apr 06, 2023 | 22.23 | 22.92 | 22.06 | 22.69 | 189,049 | +0.64(+2.93%) |
Apr 05, 2023 | 21.46 | 22.05 | 21.46 | 22.05 | 161,345 | +0.48(+2.21%) |
Apr 04, 2023 | 21.33 | 22.06 | 21.16 | 21.57 | 254,348 | +0.09(+0.42%) |
Apr 03, 2023 | 22.32 | 22.32 | 21.29 | 21.48 | 224,661 | -0.49(-2.21%) |
Mar 31, 2023 | 21.49 | 21.99 | 21.43 | 21.97 | 262,519 | +0.52(+2.41%) |
Mar 30, 2023 | 21.38 | 21.81 | 21.29 | 21.45 | 209,160 | +0.20(+0.93%) |
Mar 29, 2023 | 21.42 | 21.42 | 20.60 | 21.25 | 311,026 | +0.15(+0.71%) |
Mar 28, 2023 | 19.97 | 21.68 | 19.59 | 21.10 | 435,723 | +1.55(+7.91%) |
Mar 27, 2023 | 19.10 | 19.68 | 19.10 | 19.55 | 217,316 | +0.69(+3.68%) |
Mar 24, 2023 | 19.00 | 19.00 | 18.33 | 18.86 | 265,974 | -0.17(-0.89%) |
Mar 23, 2023 | 20.34 | 20.46 | 18.98 | 19.03 | 287,372 | -1.20(-5.93%) |
Mar 22, 2023 | 20.15 | 20.62 | 19.87 | 20.23 | 237,947 | +0.11(+0.54%) |
Mar 21, 2023 | 19.79 | 20.47 | 19.79 | 20.12 | 225,848 | +0.62(+3.21%) |
Mar 20, 2023 | 19.14 | 19.68 | 18.92 | 19.50 | 320,749 | +0.52(+2.72%) |
Mar 17, 2023 | 19.88 | 20.04 | 18.89 | 18.98 | 439,404 | -1.02(-5.11%) |
Mar 16, 2023 | 20.03 | 20.18 | 19.52 | 20.00 | 244,720 | -0.02(-0.10%) |
Mar 15, 2023 | 19.84 | 20.22 | 19.35 | 20.02 | 322,273 | -0.19(-0.93%) |
Mar 14, 2023 | 20.50 | 20.83 | 20.02 | 20.21 | 221,818 | +0.06(+0.30%) |
Mar 13, 2023 | 19.87 | 20.44 | 19.29 | 20.15 | 240,885 | -0.20(-0.98%) |
Mar 10, 2023 | 21.10 | 21.13 | 20.23 | 20.35 | 273,603 | -0.88(-4.16%) |
Mar 09, 2023 | 21.74 | 21.95 | 21.23 | 21.23 | 164,939 | -0.45(-2.06%) |
Mar 08, 2023 | 21.28 | 21.85 | 21.15 | 21.68 | 239,820 | +0.44(+2.05%) |
Mar 07, 2023 | 22.13 | 22.19 | 21.23 | 21.24 | 192,531 | -0.95(-4.29%) |
Mar 06, 2023 | 22.14 | 22.26 | 21.85 | 22.19 | 168,945 | +0.00(+0.00%) |
Mar 03, 2023 | 21.43 | 22.29 | 21.33 | 22.19 | 179,524 | +0.74(+3.47%) |
Mar 02, 2023 | 21.17 | 21.67 | 20.91 | 21.45 | 143,252 | +0.13(+0.60%) |
Mar 01, 2023 | 21.32 | 21.42 | 21.11 | 21.32 | 189,047 | -0.12(-0.56%) |
Feb 28, 2023 | 21.37 | 21.63 | 20.95 | 21.44 | 440,299 | +0.47(+2.22%) |
Feb 27, 2023 | 21.26 | 21.28 | 20.79 | 20.97 | 182,679 | -0.03(-0.14%) |
Feb 24, 2023 | 20.87 | 21.11 | 20.55 | 21.00 | 134,129 | -0.10(-0.47%) |
Feb 23, 2023 | 21.15 | 21.49 | 20.81 | 21.10 | 161,894 | +0.45(+2.16%) |
Feb 22, 2023 | 20.74 | 21.03 | 20.30 | 20.66 | 195,100 | -0.12(-0.57%) |
Feb 21, 2023 | 21.04 | 21.17 | 20.41 | 20.78 | 318,201 | -0.55(-2.56%) |
Feb 17, 2023 | 21.97 | 21.97 | 21.23 | 21.32 | 175,066 | -0.66(-3.02%) |
Feb 16, 2023 | 22.34 | 22.49 | 21.97 | 21.99 | 182,037 | -0.55(-2.42%) |
Feb 15, 2023 | 22.11 | 22.61 | 21.83 | 22.53 | 142,461 | +0.14(+0.62%) |
Feb 14, 2023 | 22.37 | 22.86 | 22.18 | 22.39 | 135,439 | -0.17(-0.75%) |
Feb 13, 2023 | 22.70 | 22.70 | 22.18 | 22.56 | 180,360 | -0.01(-0.04%) |
Feb 10, 2023 | 21.79 | 22.59 | 21.68 | 22.57 | 206,641 | +0.90(+4.17%) |
Feb 09, 2023 | 22.18 | 22.42 | 21.53 | 21.67 | 219,151 | -0.52(-2.33%) |
Feb 08, 2023 | 22.42 | 22.52 | 21.88 | 22.18 | 177,909 | -0.30(-1.32%) |
Feb 07, 2023 | 22.67 | 22.83 | 21.99 | 22.48 | 197,691 | -0.17(-0.74%) |
Feb 06, 2023 | 22.55 | 22.99 | 22.07 | 22.65 | 233,000 | -0.13(-0.57%) |
Feb 03, 2023 | 23.21 | 23.69 | 22.58 | 22.78 | 201,526 | -0.49(-2.09%) |
Feb 02, 2023 | 23.80 | 23.96 | 22.64 | 23.27 | 478,657 | -0.49(-2.05%) |