Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.75 | 25.34 | 23.75 | 24.29 | 14,707 | -0.02(-0.08%) |
Apr 27, 2023 | 24.43 | 24.43 | 23.73 | 24.31 | 18,955 | +0.76(+3.23%) |
Apr 26, 2023 | 23.93 | 23.93 | 23.13 | 23.55 | 5,212 | +0.54(+2.33%) |
Apr 25, 2023 | 22.75 | 23.07 | 22.73 | 23.01 | 3,413 | -0.53(-2.24%) |
Apr 24, 2023 | 23.25 | 23.66 | 22.99 | 23.54 | 8,532 | +0.26(+1.12%) |
Apr 21, 2023 | 24.42 | 24.42 | 23.14 | 23.28 | 24,728 | -1.76(-7.03%) |
Apr 20, 2023 | 25.32 | 25.67 | 25.04 | 25.04 | 7,943 | -0.44(-1.72%) |
Apr 19, 2023 | 25.85 | 25.95 | 25.48 | 25.48 | 4,503 | -0.89(-3.38%) |
Apr 18, 2023 | 25.61 | 26.45 | 25.61 | 26.37 | 12,546 | +0.36(+1.40%) |
Apr 17, 2023 | 25.75 | 26.01 | 25.40 | 26.01 | 8,910 | +0.22(+0.84%) |
Apr 14, 2023 | 26.00 | 26.00 | 25.24 | 25.79 | 6,174 | -0.41(-1.56%) |
Apr 13, 2023 | 25.00 | 26.56 | 24.53 | 26.20 | 14,498 | +1.67(+6.81%) |
Apr 12, 2023 | 24.50 | 24.67 | 24.40 | 24.53 | 7,537 | +0.06(+0.25%) |
Apr 11, 2023 | 23.58 | 24.50 | 23.55 | 24.47 | 27,293 | +1.50(+6.53%) |
Apr 10, 2023 | 23.00 | 23.00 | 22.86 | 22.97 | 3,761 | -0.38(-1.63%) |
Apr 06, 2023 | 23.45 | 23.52 | 23.14 | 23.35 | 16,650 | -0.33(-1.39%) |
Apr 05, 2023 | 23.83 | 23.83 | 23.41 | 23.68 | 5,403 | -0.20(-0.84%) |
Apr 04, 2023 | 24.11 | 24.11 | 23.56 | 23.88 | 9,047 | -0.19(-0.80%) |
Apr 03, 2023 | 23.00 | 24.18 | 23.00 | 24.07 | 16,222 | +1.08(+4.71%) |
Mar 31, 2023 | 22.98 | 23.50 | 22.84 | 22.99 | 12,820 | +0.24(+1.07%) |
Mar 30, 2023 | 22.50 | 23.00 | 22.50 | 22.75 | 15,075 | +0.64(+2.88%) |
Mar 29, 2023 | 21.94 | 22.11 | 21.67 | 22.11 | 5,411 | +0.67(+3.12%) |
Mar 28, 2023 | 21.63 | 21.66 | 21.39 | 21.44 | 9,686 | +0.21(+0.99%) |
Mar 27, 2023 | 21.12 | 21.41 | 20.54 | 21.23 | 105,948 | +0.64(+3.11%) |
Mar 24, 2023 | 20.05 | 20.75 | 20.04 | 20.59 | 5,240 | +0.10(+0.49%) |
Mar 23, 2023 | 20.86 | 20.89 | 20.46 | 20.49 | 9,013 | +0.02(+0.10%) |
Mar 22, 2023 | 20.52 | 20.90 | 20.44 | 20.47 | 3,449 | +0.18(+0.89%) |
Mar 21, 2023 | 19.77 | 20.29 | 19.71 | 20.29 | 12,893 | +0.60(+3.05%) |
Mar 20, 2023 | 19.81 | 20.28 | 19.67 | 19.69 | 17,311 | +0.69(+3.63%) |
Mar 17, 2023 | 18.76 | 19.18 | 18.74 | 19.00 | 9,357 | +0.20(+1.06%) |
Mar 16, 2023 | 18.01 | 18.93 | 17.74 | 18.80 | 27,174 | +0.81(+4.50%) |
Mar 15, 2023 | 18.64 | 19.94 | 17.90 | 17.99 | 205,726 | -1.75(-8.87%) |
Mar 14, 2023 | 19.79 | 20.36 | 19.74 | 19.74 | 16,699 | +0.37(+1.91%) |
Mar 13, 2023 | 19.21 | 19.56 | 19.20 | 19.37 | 15,469 | -0.13(-0.67%) |
Mar 10, 2023 | 20.14 | 20.67 | 19.44 | 19.50 | 7,314 | -0.44(-2.21%) |
Mar 09, 2023 | 21.45 | 21.50 | 19.89 | 19.94 | 21,905 | -1.84(-8.45%) |
Mar 08, 2023 | 22.57 | 24.00 | 21.61 | 21.78 | 61,011 | +0.11(+0.49%) |
Mar 07, 2023 | 22.80 | 22.80 | 21.55 | 21.67 | 18,447 | -1.34(-5.84%) |
Mar 06, 2023 | 22.79 | 23.15 | 22.70 | 23.02 | 52,826 | -0.10(-0.45%) |
Mar 03, 2023 | 22.83 | 23.35 | 22.83 | 23.12 | 4,832 | +0.55(+2.45%) |
Mar 02, 2023 | 22.53 | 22.64 | 22.35 | 22.57 | 17,562 | -0.07(-0.31%) |
Mar 01, 2023 | 22.63 | 22.81 | 22.39 | 22.64 | 177,617 | +0.77(+3.52%) |
Feb 28, 2023 | 20.64 | 22.04 | 20.64 | 21.87 | 108,817 | +1.23(+5.96%) |
Feb 27, 2023 | 20.00 | 20.64 | 19.86 | 20.64 | 15,068 | +1.34(+6.94%) |
Feb 24, 2023 | 19.10 | 19.35 | 18.87 | 19.30 | 24,023 | -0.24(-1.23%) |
Feb 23, 2023 | 19.26 | 19.54 | 18.45 | 19.54 | 17,575 | +0.41(+2.15%) |
Feb 22, 2023 | 19.73 | 19.73 | 19.13 | 19.13 | 6,606 | -0.49(-2.51%) |
Feb 21, 2023 | 20.00 | 20.72 | 19.62 | 19.62 | 37,461 | -0.10(-0.51%) |
Feb 17, 2023 | 19.70 | 20.02 | 19.70 | 19.72 | 57,334 | -0.19(-0.95%) |
Feb 16, 2023 | 21.05 | 21.05 | 19.70 | 19.91 | 11,487 | -0.45(-2.21%) |
Feb 15, 2023 | 19.44 | 20.48 | 19.00 | 20.36 | 24,840 | +0.17(+0.84%) |
Feb 14, 2023 | 20.10 | 20.71 | 19.67 | 20.19 | 8,344 | +0.12(+0.60%) |
Feb 13, 2023 | 19.76 | 20.09 | 19.59 | 20.07 | 15,475 | +0.63(+3.24%) |
Feb 10, 2023 | 19.77 | 19.90 | 19.33 | 19.44 | 20,488 | -0.55(-2.75%) |
Feb 09, 2023 | 20.44 | 20.69 | 19.68 | 19.99 | 121,407 | -0.09(-0.45%) |
Feb 08, 2023 | 20.31 | 20.54 | 20.07 | 20.08 | 32,851 | -0.44(-2.14%) |
Feb 07, 2023 | 19.07 | 20.59 | 19.07 | 20.52 | 18,652 | +1.37(+7.13%) |
Feb 06, 2023 | 20.75 | 20.75 | 18.69 | 19.15 | 31,730 | -1.69(-8.09%) |
Feb 03, 2023 | 21.54 | 21.71 | 20.75 | 20.84 | 25,736 | -0.63(-2.93%) |
Feb 02, 2023 | 22.14 | 22.16 | 21.28 | 21.47 | 25,524 | -1.62(-7.02%) |