Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.99 | 18.39 | 17.79 | 18.15 | 84,246 | +0.09(+0.49%) |
Apr 27, 2023 | 17.85 | 18.68 | 17.85 | 18.06 | 74,486 | +0.25(+1.42%) |
Apr 26, 2023 | 17.68 | 17.88 | 17.43 | 17.81 | 73,190 | +0.09(+0.50%) |
Apr 25, 2023 | 17.76 | 18.17 | 17.63 | 17.72 | 104,659 | -0.36(-2.00%) |
Apr 24, 2023 | 17.72 | 18.29 | 17.69 | 18.08 | 80,715 | +0.23(+1.31%) |
Apr 21, 2023 | 18.35 | 18.35 | 17.15 | 17.85 | 113,184 | -0.82(-4.39%) |
Apr 20, 2023 | 18.58 | 18.68 | 18.34 | 18.67 | 80,367 | -0.05(-0.26%) |
Apr 19, 2023 | 18.35 | 18.90 | 18.19 | 18.71 | 72,594 | +0.30(+1.64%) |
Apr 18, 2023 | 19.14 | 19.29 | 18.23 | 18.41 | 64,863 | -0.76(-3.97%) |
Apr 17, 2023 | 18.81 | 19.20 | 18.56 | 19.17 | 84,650 | +0.24(+1.29%) |
Apr 14, 2023 | 19.52 | 19.52 | 18.86 | 18.93 | 69,128 | -0.32(-1.67%) |
Apr 13, 2023 | 19.04 | 19.47 | 18.86 | 19.25 | 61,876 | +0.20(+1.02%) |
Apr 12, 2023 | 19.44 | 19.55 | 18.96 | 19.06 | 57,659 | -0.26(-1.36%) |
Apr 11, 2023 | 20.64 | 20.73 | 19.27 | 19.32 | 108,083 | -1.22(-5.94%) |
Apr 10, 2023 | 19.89 | 20.72 | 19.89 | 20.54 | 116,669 | +0.49(+2.43%) |
Apr 06, 2023 | 20.15 | 20.45 | 19.99 | 20.05 | 50,258 | -0.19(-0.92%) |
Apr 05, 2023 | 20.26 | 20.45 | 20.04 | 20.24 | 54,065 | -0.26(-1.28%) |
Apr 04, 2023 | 21.50 | 21.50 | 20.30 | 20.50 | 60,399 | -1.02(-4.76%) |
Apr 03, 2023 | 21.32 | 21.81 | 21.18 | 21.52 | 124,376 | +0.29(+1.38%) |
Mar 31, 2023 | 20.84 | 21.36 | 20.65 | 21.23 | 461,125 | +0.45(+2.16%) |
Mar 30, 2023 | 21.46 | 21.46 | 20.77 | 20.78 | 91,542 | -0.44(-2.07%) |
Mar 29, 2023 | 21.79 | 22.03 | 21.03 | 21.22 | 93,304 | -0.49(-2.25%) |
Mar 28, 2023 | 21.72 | 21.86 | 21.46 | 21.71 | 71,422 | -0.08(-0.36%) |
Mar 27, 2023 | 21.86 | 22.05 | 21.58 | 21.79 | 76,010 | +0.23(+1.09%) |
Mar 24, 2023 | 21.01 | 21.55 | 20.81 | 21.55 | 106,836 | +0.32(+1.52%) |
Mar 23, 2023 | 21.93 | 21.93 | 20.98 | 21.23 | 83,793 | -0.48(-2.20%) |
Mar 22, 2023 | 22.77 | 22.77 | 21.71 | 21.71 | 72,854 | -1.17(-5.12%) |
Mar 21, 2023 | 21.98 | 23.06 | 21.98 | 22.88 | 111,919 | +1.35(+6.25%) |
Mar 20, 2023 | 22.33 | 22.89 | 21.32 | 21.53 | 125,731 | -0.47(-2.13%) |
Mar 17, 2023 | 22.93 | 22.93 | 21.93 | 22.00 | 139,435 | -1.26(-5.41%) |
Mar 16, 2023 | 22.18 | 23.62 | 21.90 | 23.26 | 118,844 | +0.77(+3.43%) |
Mar 15, 2023 | 22.26 | 22.58 | 21.70 | 22.49 | 150,598 | -0.52(-2.25%) |
Mar 14, 2023 | 24.00 | 24.24 | 22.80 | 23.01 | 161,773 | +0.64(+2.88%) |
Mar 13, 2023 | 24.02 | 24.02 | 22.24 | 22.36 | 130,967 | -2.26(-9.19%) |
Mar 10, 2023 | 24.43 | 25.05 | 24.05 | 24.63 | 100,082 | -0.19(-0.75%) |
Mar 09, 2023 | 25.90 | 25.90 | 24.41 | 24.81 | 78,160 | -1.28(-4.90%) |
Mar 08, 2023 | 26.21 | 26.31 | 25.85 | 26.09 | 55,615 | -0.13(-0.48%) |
Mar 07, 2023 | 26.84 | 26.84 | 26.17 | 26.22 | 32,046 | -0.67(-2.50%) |
Mar 06, 2023 | 27.35 | 27.35 | 26.73 | 26.89 | 47,019 | -0.34(-1.25%) |
Mar 03, 2023 | 27.12 | 27.33 | 27.06 | 27.23 | 44,151 | +0.19(+0.69%) |
Mar 02, 2023 | 27.47 | 27.47 | 26.97 | 27.05 | 32,200 | -0.70(-2.53%) |
Mar 01, 2023 | 27.63 | 27.77 | 27.34 | 27.75 | 48,391 | +0.04(+0.14%) |
Feb 28, 2023 | 27.85 | 27.95 | 27.62 | 27.71 | 92,646 | -0.15(-0.53%) |
Feb 27, 2023 | 28.22 | 28.27 | 27.60 | 27.86 | 37,675 | -0.16(-0.56%) |
Feb 24, 2023 | 28.07 | 28.26 | 27.75 | 28.01 | 53,975 | -0.39(-1.37%) |
Feb 23, 2023 | 28.22 | 28.54 | 28.07 | 28.40 | 59,153 | +0.31(+1.11%) |
Feb 22, 2023 | 28.09 | 28.43 | 27.84 | 28.09 | 78,844 | +0.12(+0.42%) |
Feb 21, 2023 | 28.33 | 28.33 | 27.92 | 27.97 | 31,261 | -0.47(-1.65%) |
Feb 17, 2023 | 28.36 | 28.48 | 28.20 | 28.44 | 41,641 | +0.21(+0.76%) |
Feb 16, 2023 | 28.26 | 28.50 | 28.07 | 28.23 | 42,529 | -0.33(-1.16%) |
Feb 15, 2023 | 28.25 | 28.74 | 28.09 | 28.56 | 29,189 | +0.26(+0.93%) |
Feb 14, 2023 | 28.51 | 28.59 | 27.94 | 28.30 | 26,054 | -0.41(-1.43%) |
Feb 13, 2023 | 28.58 | 28.82 | 28.40 | 28.71 | 32,550 | +0.47(+1.66%) |
Feb 10, 2023 | 28.03 | 28.33 | 27.88 | 28.24 | 25,767 | +0.21(+0.77%) |
Feb 09, 2023 | 28.48 | 28.54 | 27.94 | 28.02 | 32,440 | -0.39(-1.37%) |
Feb 08, 2023 | 28.73 | 28.84 | 28.26 | 28.41 | 35,066 | -0.52(-1.78%) |
Feb 07, 2023 | 28.64 | 29.03 | 28.44 | 28.93 | 43,249 | +0.07(+0.24%) |
Feb 06, 2023 | 29.00 | 29.30 | 28.44 | 28.86 | 94,489 | -0.12(-0.40%) |
Feb 03, 2023 | 28.21 | 29.25 | 28.04 | 28.98 | 68,057 | +0.53(+1.85%) |
Feb 02, 2023 | 27.58 | 28.54 | 27.52 | 28.45 | 91,346 | +1.06(+3.87%) |