Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.06 | 22.93 | 21.73 | 22.64 | 524,077 | +0.35(+1.57%) |
Apr 27, 2023 | 22.26 | 22.74 | 21.74 | 22.29 | 654,766 | +0.32(+1.46%) |
Apr 26, 2023 | 22.10 | 23.05 | 21.67 | 21.97 | 526,620 | -0.11(-0.50%) |
Apr 25, 2023 | 22.98 | 23.15 | 21.98 | 22.08 | 761,159 | -1.13(-4.87%) |
Apr 24, 2023 | 23.05 | 23.55 | 22.72 | 23.21 | 465,560 | +0.07(+0.30%) |
Apr 21, 2023 | 22.72 | 23.37 | 22.60 | 23.14 | 497,830 | +0.41(+1.80%) |
Apr 20, 2023 | 22.94 | 23.05 | 22.27 | 22.73 | 854,492 | -0.48(-2.07%) |
Apr 19, 2023 | 22.48 | 23.25 | 22.08 | 23.21 | 689,474 | +0.37(+1.62%) |
Apr 18, 2023 | 23.17 | 23.17 | 22.31 | 22.84 | 449,662 | -0.12(-0.52%) |
Apr 17, 2023 | 21.93 | 23.05 | 21.72 | 22.96 | 854,931 | +1.03(+4.70%) |
Apr 14, 2023 | 22.72 | 22.72 | 21.78 | 21.93 | 463,041 | -0.87(-3.82%) |
Apr 13, 2023 | 21.44 | 23.02 | 21.14 | 22.80 | 748,293 | +1.54(+7.24%) |
Apr 12, 2023 | 22.05 | 22.31 | 21.05 | 21.26 | 474,073 | -0.13(-0.61%) |
Apr 11, 2023 | 21.27 | 21.76 | 20.87 | 21.39 | 484,722 | +0.09(+0.42%) |
Apr 10, 2023 | 21.29 | 21.53 | 20.91 | 21.30 | 601,541 | -0.39(-1.80%) |
Apr 06, 2023 | 21.42 | 21.82 | 21.01 | 21.69 | 454,764 | +0.20(+0.93%) |
Apr 05, 2023 | 21.98 | 22.21 | 21.35 | 21.49 | 550,789 | -0.70(-3.15%) |
Apr 04, 2023 | 22.26 | 22.33 | 21.69 | 22.19 | 840,316 | +0.02(+0.09%) |
Apr 03, 2023 | 22.12 | 22.34 | 21.45 | 22.17 | 607,662 | -0.13(-0.58%) |
Mar 31, 2023 | 20.89 | 22.71 | 20.73 | 22.30 | 970,687 | +1.69(+8.20%) |
Mar 30, 2023 | 21.68 | 21.91 | 20.51 | 20.61 | 523,046 | -0.86(-4.01%) |
Mar 29, 2023 | 21.01 | 21.68 | 20.88 | 21.47 | 667,211 | +0.89(+4.32%) |
Mar 28, 2023 | 21.78 | 22.03 | 20.55 | 20.58 | 732,104 | -1.33(-6.07%) |
Mar 27, 2023 | 22.16 | 22.49 | 21.52 | 21.91 | 969,379 | -0.06(-0.27%) |
Mar 24, 2023 | 21.88 | 22.17 | 21.30 | 21.97 | 734,834 | -0.15(-0.68%) |
Mar 23, 2023 | 22.13 | 22.91 | 21.54 | 22.12 | 625,111 | +0.29(+1.33%) |
Mar 22, 2023 | 23.16 | 23.29 | 21.81 | 21.83 | 642,825 | -1.41(-6.07%) |
Mar 21, 2023 | 22.85 | 23.57 | 22.71 | 23.24 | 534,755 | +0.74(+3.29%) |
Mar 20, 2023 | 22.28 | 22.90 | 21.77 | 22.50 | 512,523 | +0.07(+0.31%) |
Mar 17, 2023 | 23.23 | 23.30 | 21.92 | 22.43 | 1,531,040 | -0.88(-3.78%) |
Mar 16, 2023 | 22.75 | 23.62 | 22.32 | 23.31 | 948,328 | +0.40(+1.75%) |
Mar 15, 2023 | 22.60 | 23.09 | 22.46 | 22.91 | 900,357 | -0.17(-0.74%) |
Mar 14, 2023 | 23.45 | 23.90 | 22.56 | 23.08 | 649,207 | +0.40(+1.76%) |
Mar 13, 2023 | 20.25 | 23.65 | 20.25 | 22.68 | 930,789 | +1.59(+7.54%) |
Mar 10, 2023 | 22.98 | 22.99 | 20.34 | 21.09 | 972,199 | -2.03(-8.78%) |
Mar 09, 2023 | 23.77 | 24.10 | 22.82 | 23.12 | 716,734 | -0.65(-2.73%) |
Mar 08, 2023 | 23.42 | 24.52 | 23.09 | 23.77 | 756,517 | +0.38(+1.62%) |
Mar 07, 2023 | 23.50 | 23.99 | 23.25 | 23.39 | 500,642 | -0.34(-1.43%) |
Mar 06, 2023 | 24.85 | 25.00 | 23.56 | 23.73 | 641,536 | -1.01(-4.08%) |
Mar 03, 2023 | 24.26 | 25.10 | 24.04 | 24.74 | 645,590 | +0.64(+2.66%) |
Mar 02, 2023 | 23.17 | 24.12 | 22.99 | 24.10 | 770,587 | +0.40(+1.69%) |
Mar 01, 2023 | 24.54 | 24.65 | 23.68 | 23.70 | 1,044,786 | -0.91(-3.70%) |
Feb 28, 2023 | 24.14 | 25.27 | 24.14 | 24.61 | 898,001 | +0.39(+1.61%) |
Feb 27, 2023 | 24.24 | 24.29 | 23.44 | 24.22 | 482,339 | +0.44(+1.85%) |
Feb 24, 2023 | 23.22 | 24.19 | 22.80 | 23.78 | 599,908 | -0.15(-0.63%) |
Feb 23, 2023 | 26.30 | 26.30 | 22.66 | 23.93 | 1,038,226 | +0.03(+0.13%) |
Feb 22, 2023 | 22.77 | 24.20 | 22.65 | 23.90 | 1,238,253 | +1.18(+5.19%) |
Feb 21, 2023 | 24.57 | 24.60 | 22.57 | 22.72 | 986,845 | -2.74(-10.76%) |
Feb 17, 2023 | 25.27 | 25.49 | 24.27 | 25.46 | 841,342 | +0.03(+0.12%) |
Feb 16, 2023 | 25.94 | 26.71 | 25.40 | 25.43 | 762,835 | -1.58(-5.85%) |
Feb 15, 2023 | 25.95 | 27.08 | 25.47 | 27.01 | 570,138 | +1.05(+4.04%) |
Feb 14, 2023 | 25.58 | 26.10 | 24.09 | 25.96 | 608,464 | +0.83(+3.30%) |
Feb 13, 2023 | 24.38 | 25.37 | 23.99 | 25.13 | 539,956 | +0.78(+3.20%) |
Feb 10, 2023 | 24.78 | 25.11 | 24.20 | 24.35 | 753,982 | -0.89(-3.53%) |
Feb 09, 2023 | 26.29 | 26.71 | 24.97 | 25.24 | 598,825 | -0.67(-2.59%) |
Feb 08, 2023 | 25.89 | 26.66 | 25.68 | 25.91 | 941,217 | -0.32(-1.22%) |
Feb 07, 2023 | 25.64 | 26.45 | 25.07 | 26.23 | 606,268 | +0.67(+2.62%) |
Feb 06, 2023 | 26.21 | 26.26 | 25.15 | 25.56 | 444,435 | -1.11(-4.16%) |
Feb 03, 2023 | 26.57 | 27.52 | 25.80 | 26.67 | 551,822 | -1.22(-4.37%) |
Feb 02, 2023 | 27.06 | 28.58 | 26.87 | 27.89 | 663,041 | +1.93(+7.43%) |