Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.50 | 23.03 | 22.15 | 22.60 | 736,270 | -0.07(-0.31%) |
Apr 27, 2023 | 23.33 | 23.33 | 22.60 | 22.67 | 686,992 | -0.59(-2.54%) |
Apr 26, 2023 | 23.21 | 23.67 | 23.16 | 23.26 | 625,655 | +0.01(+0.04%) |
Apr 25, 2023 | 23.77 | 24.48 | 22.50 | 23.25 | 946,386 | -0.50(-2.11%) |
Apr 24, 2023 | 23.91 | 24.09 | 23.07 | 23.75 | 597,773 | -0.27(-1.12%) |
Apr 21, 2023 | 23.11 | 24.05 | 22.63 | 24.02 | 990,408 | +0.89(+3.85%) |
Apr 20, 2023 | 23.29 | 23.75 | 23.07 | 23.13 | 890,013 | -0.33(-1.41%) |
Apr 19, 2023 | 23.13 | 23.56 | 22.92 | 23.46 | 921,753 | +0.25(+1.08%) |
Apr 18, 2023 | 20.69 | 23.25 | 20.50 | 23.21 | 1,789,028 | +2.59(+12.56%) |
Apr 17, 2023 | 19.02 | 20.70 | 18.91 | 20.62 | 1,709,248 | +1.88(+10.03%) |
Apr 14, 2023 | 19.71 | 19.71 | 18.36 | 18.74 | 719,896 | -0.77(-3.95%) |
Apr 13, 2023 | 18.74 | 19.63 | 18.58 | 19.51 | 1,000,481 | +0.86(+4.61%) |
Apr 12, 2023 | 18.58 | 19.21 | 17.93 | 18.65 | 1,289,546 | +0.31(+1.69%) |
Apr 11, 2023 | 18.42 | 18.75 | 18.23 | 18.34 | 719,731 | -0.11(-0.60%) |
Apr 10, 2023 | 18.30 | 18.58 | 17.85 | 18.45 | 1,253,196 | -0.02(-0.11%) |
Apr 06, 2023 | 18.22 | 18.85 | 18.16 | 18.47 | 1,830,763 | +0.45(+2.50%) |
Apr 05, 2023 | 19.32 | 20.16 | 17.64 | 18.02 | 5,424,542 | -3.53(-16.38%) |
Apr 04, 2023 | 22.82 | 22.90 | 21.23 | 21.55 | 517,949 | -1.27(-5.57%) |
Apr 03, 2023 | 23.00 | 23.91 | 22.74 | 22.82 | 733,759 | -0.18(-0.78%) |
Mar 31, 2023 | 22.61 | 23.15 | 22.37 | 23.00 | 1,092,267 | +0.51(+2.27%) |
Mar 30, 2023 | 22.39 | 23.15 | 22.09 | 22.49 | 901,498 | +0.15(+0.67%) |
Mar 29, 2023 | 21.21 | 22.38 | 20.85 | 22.34 | 731,798 | +1.32(+6.28%) |
Mar 28, 2023 | 21.67 | 21.81 | 21.00 | 21.02 | 588,154 | -0.74(-3.40%) |
Mar 27, 2023 | 20.87 | 21.77 | 20.45 | 21.76 | 628,035 | +1.03(+4.97%) |
Mar 24, 2023 | 20.74 | 21.02 | 20.41 | 20.73 | 933,109 | -0.28(-1.33%) |
Mar 23, 2023 | 21.25 | 21.41 | 20.39 | 21.01 | 840,578 | -0.03(-0.14%) |
Mar 22, 2023 | 22.71 | 22.71 | 21.00 | 21.04 | 999,409 | -1.70(-7.48%) |
Mar 21, 2023 | 22.71 | 23.14 | 21.91 | 22.74 | 1,023,389 | -0.04(-0.18%) |
Mar 20, 2023 | 22.75 | 23.65 | 22.30 | 22.78 | 1,147,683 | +0.36(+1.61%) |
Mar 17, 2023 | 23.15 | 23.44 | 22.38 | 22.42 | 3,250,968 | -0.73(-3.15%) |
Mar 16, 2023 | 24.00 | 24.00 | 21.42 | 23.15 | 1,889,735 | -0.90(-3.74%) |
Mar 15, 2023 | 24.80 | 25.41 | 23.87 | 24.05 | 1,677,273 | -1.23(-4.87%) |
Mar 14, 2023 | 25.53 | 25.69 | 24.75 | 25.28 | 1,755,440 | -0.10(-0.39%) |
Mar 13, 2023 | 24.14 | 25.64 | 23.51 | 25.38 | 2,868,905 | +0.38(+1.52%) |
Mar 10, 2023 | 24.35 | 25.38 | 23.09 | 25.00 | 4,704,822 | +0.71(+2.92%) |
Mar 09, 2023 | 24.16 | 25.55 | 23.92 | 24.29 | 2,479,672 | +0.18(+0.73%) |
Mar 08, 2023 | 23.16 | 24.30 | 22.47 | 24.11 | 5,078,929 | +1.02(+4.44%) |
Mar 07, 2023 | 16.97 | 23.69 | 16.71 | 23.09 | 22,945,600 | +7.89(+51.91%) |
Mar 06, 2023 | 15.71 | 15.71 | 15.01 | 15.20 | 566,776 | -0.51(-3.25%) |
Mar 03, 2023 | 15.56 | 16.06 | 15.45 | 15.71 | 572,059 | +0.25(+1.62%) |
Mar 02, 2023 | 15.46 | 15.69 | 15.24 | 15.46 | 1,300,601 | -0.19(-1.21%) |
Mar 01, 2023 | 16.22 | 16.53 | 15.56 | 15.65 | 883,830 | -0.57(-3.51%) |
Feb 28, 2023 | 16.01 | 16.33 | 15.76 | 16.22 | 915,608 | -0.05(-0.31%) |
Feb 27, 2023 | 16.98 | 17.38 | 16.17 | 16.27 | 1,328,268 | -0.60(-3.56%) |
Feb 24, 2023 | 16.10 | 17.28 | 15.94 | 16.87 | 2,288,282 | +0.63(+3.88%) |
Feb 23, 2023 | 16.00 | 16.26 | 15.66 | 16.24 | 2,192,960 | +0.43(+2.72%) |
Feb 22, 2023 | 15.83 | 16.25 | 15.72 | 15.81 | 687,500 | +0.07(+0.44%) |
Feb 21, 2023 | 15.90 | 16.38 | 15.53 | 15.74 | 779,350 | -0.43(-2.66%) |
Feb 17, 2023 | 15.62 | 16.25 | 15.47 | 16.17 | 727,104 | +0.57(+3.65%) |
Feb 16, 2023 | 16.02 | 16.15 | 15.47 | 15.60 | 680,588 | -0.72(-4.41%) |
Feb 15, 2023 | 15.67 | 16.40 | 15.43 | 16.32 | 933,716 | +0.50(+3.16%) |
Feb 14, 2023 | 15.92 | 16.28 | 15.69 | 15.82 | 1,225,354 | -0.22(-1.37%) |
Feb 13, 2023 | 17.18 | 17.36 | 15.93 | 16.04 | 1,158,284 | -1.17(-6.80%) |
Feb 10, 2023 | 16.88 | 17.28 | 16.60 | 17.21 | 1,338,326 | +0.19(+1.12%) |
Feb 09, 2023 | 16.77 | 17.97 | 16.75 | 17.02 | 2,193,358 | +0.45(+2.72%) |
Feb 08, 2023 | 15.83 | 16.85 | 15.64 | 16.57 | 2,006,020 | +0.74(+4.67%) |
Feb 07, 2023 | 14.96 | 15.93 | 14.93 | 15.83 | 1,410,791 | +0.87(+5.82%) |
Feb 06, 2023 | 14.26 | 15.02 | 14.10 | 14.96 | 932,597 | +0.63(+4.40%) |
Feb 03, 2023 | 14.26 | 14.63 | 14.25 | 14.33 | 648,077 | -0.13(-0.90%) |
Feb 02, 2023 | 14.23 | 14.76 | 14.04 | 14.46 | 1,549,953 | +0.40(+2.84%) |