Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.83 | 20.83 | 19.80 | 20.13 | 27,922 | +0.01(+0.05%) |
Apr 27, 2023 | 19.81 | 20.25 | 19.78 | 20.12 | 25,331 | +0.44(+2.23%) |
Apr 26, 2023 | 19.77 | 20.10 | 19.59 | 19.68 | 22,446 | -0.21(-1.08%) |
Apr 25, 2023 | 20.33 | 20.33 | 19.85 | 19.89 | 16,709 | -0.53(-2.58%) |
Apr 24, 2023 | 20.30 | 20.53 | 20.30 | 20.42 | 29,982 | +0.08(+0.38%) |
Apr 21, 2023 | 20.41 | 20.41 | 20.02 | 20.34 | 35,734 | -0.25(-1.23%) |
Apr 20, 2023 | 20.15 | 20.68 | 20.13 | 20.60 | 13,411 | +0.17(+0.81%) |
Apr 19, 2023 | 20.28 | 20.59 | 19.84 | 20.43 | 53,873 | +0.17(+0.82%) |
Apr 18, 2023 | 21.61 | 21.61 | 20.17 | 20.26 | 29,778 | -0.48(-2.30%) |
Apr 17, 2023 | 20.39 | 20.80 | 20.32 | 20.74 | 22,959 | +0.19(+0.95%) |
Apr 14, 2023 | 21.00 | 21.00 | 20.17 | 20.55 | 47,077 | -0.01(-0.05%) |
Apr 13, 2023 | 20.34 | 20.91 | 20.32 | 20.56 | 30,957 | +0.18(+0.86%) |
Apr 12, 2023 | 20.93 | 20.93 | 20.28 | 20.38 | 20,634 | -0.42(-2.01%) |
Apr 11, 2023 | 21.14 | 21.34 | 20.61 | 20.80 | 34,159 | +0.10(+0.47%) |
Apr 10, 2023 | 20.47 | 20.81 | 20.47 | 20.70 | 32,286 | +0.15(+0.71%) |
Apr 06, 2023 | 20.65 | 20.91 | 20.37 | 20.56 | 17,645 | +0.01(+0.05%) |
Apr 05, 2023 | 20.06 | 20.61 | 19.97 | 20.55 | 45,604 | +0.17(+0.81%) |
Apr 04, 2023 | 20.79 | 20.79 | 20.15 | 20.38 | 31,075 | -0.42(-2.01%) |
Apr 03, 2023 | 20.89 | 20.90 | 20.65 | 20.80 | 16,636 | -0.06(-0.28%) |
Mar 31, 2023 | 20.72 | 21.10 | 20.49 | 20.86 | 43,132 | +0.25(+1.23%) |
Mar 30, 2023 | 21.22 | 21.44 | 20.57 | 20.61 | 31,148 | -0.51(-2.40%) |
Mar 29, 2023 | 21.06 | 21.17 | 20.81 | 21.11 | 27,969 | +0.00(+0.00%) |
Mar 28, 2023 | 21.25 | 21.40 | 20.93 | 21.11 | 24,592 | -0.36(-1.68%) |
Mar 27, 2023 | 21.73 | 21.74 | 21.28 | 21.47 | 20,764 | +0.13(+0.59%) |
Mar 24, 2023 | 20.74 | 21.59 | 20.65 | 21.35 | 39,119 | +0.54(+2.57%) |
Mar 23, 2023 | 21.27 | 22.26 | 20.81 | 20.81 | 51,318 | -0.45(-2.11%) |
Mar 22, 2023 | 22.30 | 22.50 | 21.22 | 21.26 | 29,208 | -0.90(-4.05%) |
Mar 21, 2023 | 22.01 | 24.00 | 21.74 | 22.15 | 31,111 | +0.67(+3.13%) |
Mar 20, 2023 | 21.70 | 22.11 | 21.43 | 21.48 | 38,256 | +0.10(+0.46%) |
Mar 17, 2023 | 22.46 | 22.46 | 21.20 | 21.38 | 94,464 | -0.95(-4.27%) |
Mar 16, 2023 | 21.81 | 22.83 | 21.44 | 22.34 | 35,017 | +0.18(+0.79%) |
Mar 15, 2023 | 22.23 | 22.36 | 21.73 | 22.16 | 39,714 | -0.36(-1.60%) |
Mar 14, 2023 | 23.02 | 23.69 | 22.42 | 22.52 | 50,879 | +0.67(+3.08%) |
Mar 13, 2023 | 22.63 | 22.81 | 21.04 | 21.85 | 58,210 | -1.09(-4.76%) |
Mar 10, 2023 | 23.59 | 23.69 | 22.58 | 22.94 | 52,946 | -0.99(-4.15%) |
Mar 09, 2023 | 24.64 | 24.64 | 23.88 | 23.94 | 32,660 | -0.85(-3.42%) |
Mar 08, 2023 | 24.51 | 24.96 | 24.50 | 24.78 | 57,561 | +0.13(+0.51%) |
Mar 07, 2023 | 24.95 | 24.95 | 24.50 | 24.66 | 29,922 | -0.26(-1.06%) |
Mar 06, 2023 | 25.14 | 25.24 | 24.83 | 24.92 | 63,613 | -0.41(-1.62%) |
Mar 03, 2023 | 24.91 | 25.41 | 24.49 | 25.33 | 24,673 | +0.30(+1.21%) |
Mar 02, 2023 | 25.23 | 25.31 | 24.75 | 25.03 | 19,677 | -0.43(-1.68%) |
Mar 01, 2023 | 25.52 | 25.59 | 25.20 | 25.46 | 39,630 | -0.16(-0.61%) |
Feb 28, 2023 | 25.83 | 26.21 | 25.01 | 25.61 | 66,960 | -0.36(-1.39%) |
Feb 27, 2023 | 26.14 | 26.33 | 25.90 | 25.97 | 25,307 | -0.19(-0.71%) |
Feb 24, 2023 | 25.98 | 26.16 | 25.90 | 26.16 | 20,755 | +0.01(+0.04%) |
Feb 23, 2023 | 25.95 | 26.42 | 25.95 | 26.15 | 16,385 | +0.08(+0.30%) |
Feb 22, 2023 | 26.17 | 26.26 | 25.54 | 26.07 | 61,720 | -0.35(-1.33%) |
Feb 21, 2023 | 26.64 | 26.83 | 26.17 | 26.42 | 23,015 | -0.49(-1.81%) |
Feb 17, 2023 | 26.51 | 27.03 | 26.46 | 26.91 | 22,037 | +0.55(+2.07%) |
Feb 16, 2023 | 26.57 | 26.66 | 26.19 | 26.36 | 18,959 | -0.44(-1.64%) |
Feb 15, 2023 | 26.51 | 26.82 | 26.48 | 26.80 | 21,348 | +0.18(+0.66%) |
Feb 14, 2023 | 26.98 | 27.29 | 26.50 | 26.63 | 23,475 | -0.44(-1.62%) |
Feb 13, 2023 | 27.08 | 27.25 | 26.91 | 27.06 | 26,314 | +0.08(+0.29%) |
Feb 10, 2023 | 27.34 | 27.34 | 26.64 | 26.99 | 21,548 | -0.03(-0.11%) |
Feb 09, 2023 | 27.64 | 27.64 | 26.87 | 27.02 | 15,752 | -0.40(-1.46%) |
Feb 08, 2023 | 27.58 | 27.89 | 27.30 | 27.41 | 12,766 | -0.33(-1.19%) |
Feb 07, 2023 | 27.20 | 27.81 | 27.20 | 27.75 | 25,359 | +0.42(+1.53%) |
Feb 06, 2023 | 27.34 | 27.48 | 27.17 | 27.33 | 13,574 | -0.32(-1.16%) |
Feb 03, 2023 | 27.37 | 27.77 | 27.19 | 27.65 | 20,796 | +0.16(+0.57%) |
Feb 02, 2023 | 27.35 | 28.03 | 27.19 | 27.49 | 30,725 | +0.19(+0.68%) |