Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.73 | 21.04 | 20.68 | 20.91 | 255,209 | +0.11(+0.53%) |
Apr 27, 2023 | 20.81 | 21.03 | 20.40 | 20.80 | 297,647 | +0.10(+0.48%) |
Apr 26, 2023 | 20.58 | 20.89 | 20.45 | 20.70 | 311,617 | +0.02(+0.10%) |
Apr 25, 2023 | 21.07 | 21.12 | 20.67 | 20.68 | 241,860 | -0.76(-3.54%) |
Apr 24, 2023 | 21.26 | 21.59 | 21.26 | 21.44 | 251,697 | +0.19(+0.89%) |
Apr 21, 2023 | 21.47 | 21.65 | 21.05 | 21.25 | 250,963 | -0.30(-1.39%) |
Apr 20, 2023 | 21.24 | 21.73 | 21.12 | 21.55 | 194,746 | -0.18(-0.83%) |
Apr 19, 2023 | 21.83 | 21.89 | 21.50 | 21.73 | 307,024 | -0.23(-1.05%) |
Apr 18, 2023 | 22.13 | 22.37 | 21.69 | 21.96 | 193,162 | -0.02(-0.09%) |
Apr 17, 2023 | 21.71 | 21.99 | 21.47 | 21.98 | 181,494 | +0.26(+1.20%) |
Apr 14, 2023 | 21.70 | 22.08 | 21.48 | 21.72 | 301,995 | +0.12(+0.56%) |
Apr 13, 2023 | 21.50 | 21.67 | 21.08 | 21.60 | 162,444 | +0.20(+0.93%) |
Apr 12, 2023 | 21.27 | 21.54 | 21.09 | 21.40 | 194,721 | +0.38(+1.81%) |
Apr 11, 2023 | 20.94 | 21.39 | 20.74 | 21.02 | 262,059 | +0.24(+1.15%) |
Apr 10, 2023 | 20.46 | 21.05 | 20.35 | 20.78 | 657,874 | +0.20(+0.97%) |
Apr 06, 2023 | 20.39 | 20.69 | 19.94 | 20.58 | 422,425 | +0.26(+1.28%) |
Apr 05, 2023 | 20.74 | 20.89 | 20.19 | 20.32 | 334,874 | -0.64(-3.05%) |
Apr 04, 2023 | 22.95 | 23.12 | 20.60 | 20.96 | 485,153 | -1.98(-8.63%) |
Apr 03, 2023 | 22.95 | 23.34 | 22.81 | 22.94 | 443,053 | -0.11(-0.48%) |
Mar 31, 2023 | 22.60 | 23.10 | 22.40 | 23.05 | 432,635 | +0.57(+2.54%) |
Mar 30, 2023 | 22.22 | 22.56 | 22.01 | 22.48 | 305,508 | +0.47(+2.14%) |
Mar 29, 2023 | 22.14 | 22.45 | 21.85 | 22.01 | 318,448 | +0.09(+0.41%) |
Mar 28, 2023 | 21.77 | 21.96 | 21.77 | 21.92 | 354,997 | +0.14(+0.64%) |
Mar 27, 2023 | 22.13 | 22.21 | 21.71 | 21.78 | 361,707 | -0.02(-0.09%) |
Mar 24, 2023 | 22.00 | 22.00 | 21.16 | 21.80 | 285,098 | -0.48(-2.15%) |
Mar 23, 2023 | 22.43 | 22.76 | 21.98 | 22.28 | 393,535 | +0.04(+0.18%) |
Mar 22, 2023 | 22.90 | 23.09 | 22.18 | 22.24 | 323,860 | -0.72(-3.14%) |
Mar 21, 2023 | 22.54 | 23.06 | 22.49 | 22.96 | 430,953 | +1.10(+5.03%) |
Mar 20, 2023 | 21.19 | 22.17 | 21.19 | 21.86 | 315,532 | +0.83(+3.95%) |
Mar 17, 2023 | 22.09 | 22.27 | 20.85 | 21.03 | 844,366 | -1.53(-6.78%) |
Mar 16, 2023 | 21.83 | 22.83 | 21.65 | 22.56 | 401,823 | +0.35(+1.58%) |
Mar 15, 2023 | 22.37 | 22.61 | 21.56 | 22.21 | 578,636 | -1.08(-4.64%) |
Mar 14, 2023 | 23.31 | 23.91 | 23.13 | 23.29 | 369,590 | +0.46(+2.01%) |
Mar 13, 2023 | 23.22 | 23.41 | 22.60 | 22.83 | 507,574 | -1.14(-4.76%) |
Mar 10, 2023 | 24.77 | 24.85 | 23.66 | 23.97 | 688,912 | -0.97(-3.89%) |
Mar 09, 2023 | 25.47 | 25.69 | 24.92 | 24.94 | 298,171 | -0.64(-2.50%) |
Mar 08, 2023 | 25.59 | 25.90 | 25.32 | 25.58 | 259,204 | +0.06(+0.24%) |
Mar 07, 2023 | 25.50 | 25.74 | 25.37 | 25.52 | 382,414 | -0.01(-0.04%) |
Mar 06, 2023 | 26.60 | 26.90 | 25.36 | 25.53 | 635,781 | -1.01(-3.81%) |
Mar 03, 2023 | 25.76 | 26.68 | 25.60 | 26.54 | 594,954 | +0.99(+3.87%) |
Mar 02, 2023 | 25.05 | 25.65 | 24.81 | 25.55 | 290,519 | +0.16(+0.63%) |
Mar 01, 2023 | 24.41 | 25.41 | 24.36 | 25.39 | 414,375 | +0.98(+4.01%) |
Feb 28, 2023 | 24.23 | 25.01 | 24.23 | 24.41 | 504,512 | +0.24(+0.99%) |
Feb 27, 2023 | 24.33 | 24.39 | 23.92 | 24.17 | 358,637 | -0.07(-0.29%) |
Feb 24, 2023 | 24.31 | 24.67 | 24.17 | 24.24 | 541,441 | -0.48(-1.94%) |
Feb 23, 2023 | 25.13 | 25.55 | 24.48 | 24.72 | 505,263 | -0.28(-1.12%) |
Feb 22, 2023 | 24.98 | 25.46 | 24.43 | 25.00 | 738,480 | -0.05(-0.20%) |
Feb 21, 2023 | 24.66 | 26.29 | 24.60 | 25.05 | 855,114 | +0.44(+1.79%) |
Feb 17, 2023 | 24.04 | 24.66 | 23.71 | 24.61 | 629,816 | +0.56(+2.33%) |
Feb 16, 2023 | 22.99 | 24.13 | 22.62 | 24.05 | 492,106 | +0.80(+3.44%) |
Feb 15, 2023 | 22.66 | 23.28 | 22.51 | 23.25 | 238,598 | +0.26(+1.13%) |
Feb 14, 2023 | 22.41 | 23.05 | 22.27 | 22.99 | 393,659 | +0.28(+1.23%) |
Feb 13, 2023 | 22.58 | 22.71 | 22.22 | 22.71 | 389,804 | +0.13(+0.58%) |
Feb 10, 2023 | 22.86 | 22.86 | 22.36 | 22.58 | 399,808 | -0.43(-1.87%) |
Feb 09, 2023 | 23.33 | 23.47 | 22.86 | 23.01 | 451,987 | -0.08(-0.35%) |
Feb 08, 2023 | 23.01 | 23.13 | 22.74 | 23.09 | 379,682 | -0.12(-0.52%) |
Feb 07, 2023 | 23.40 | 23.50 | 22.70 | 23.21 | 640,077 | -0.45(-1.90%) |
Feb 06, 2023 | 22.71 | 23.69 | 22.42 | 23.66 | 573,790 | +0.65(+2.82%) |
Feb 03, 2023 | 22.92 | 23.32 | 22.50 | 23.01 | 787,873 | +0.35(+1.54%) |
Feb 02, 2023 | 22.31 | 22.74 | 19.50 | 22.66 | 2,237,146 | -1.46(-6.05%) |