Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.57 | 20.66 | 20.47 | 20.65 | 35,236 | +0.41(+2.02%) |
Apr 27, 2023 | 20.04 | 20.25 | 19.94 | 20.25 | 18,021 | +0.56(+2.85%) |
Apr 26, 2023 | 19.99 | 19.99 | 19.65 | 19.69 | 38,927 | +0.11(+0.54%) |
Apr 25, 2023 | 19.77 | 19.77 | 19.50 | 19.58 | 234,174 | -0.66(-3.25%) |
Apr 24, 2023 | 20.24 | 20.24 | 20.12 | 20.24 | 49,750 | -0.45(-2.20%) |
Apr 21, 2023 | 20.78 | 20.78 | 20.54 | 20.69 | 86,892 | -0.92(-4.25%) |
Apr 20, 2023 | 21.68 | 21.81 | 21.55 | 21.61 | 29,436 | -0.14(-0.62%) |
Apr 19, 2023 | 21.79 | 21.84 | 21.60 | 21.74 | 27,510 | -0.46(-2.09%) |
Apr 18, 2023 | 22.39 | 22.46 | 22.13 | 22.21 | 36,727 | +0.06(+0.26%) |
Apr 17, 2023 | 22.21 | 22.22 | 22.03 | 22.15 | 179,150 | +0.60(+2.78%) |
Apr 14, 2023 | 21.60 | 21.72 | 21.45 | 21.55 | 32,070 | -0.15(-0.71%) |
Apr 13, 2023 | 21.44 | 21.76 | 21.44 | 21.70 | 19,775 | +0.31(+1.45%) |
Apr 12, 2023 | 21.70 | 21.71 | 21.40 | 21.40 | 20,863 | -0.26(-1.20%) |
Apr 11, 2023 | 21.74 | 21.78 | 21.65 | 21.66 | 13,667 | -0.09(-0.40%) |
Apr 10, 2023 | 21.66 | 21.74 | 21.62 | 21.74 | 51,190 | -0.03(-0.13%) |
Apr 06, 2023 | 21.66 | 21.90 | 21.63 | 21.77 | 16,009 | -0.01(-0.04%) |
Apr 05, 2023 | 21.99 | 22.02 | 21.61 | 21.78 | 28,772 | -0.11(-0.49%) |
Apr 04, 2023 | 21.63 | 21.96 | 21.63 | 21.89 | 90,241 | +0.22(+1.03%) |
Apr 03, 2023 | 21.50 | 21.75 | 21.50 | 21.67 | 69,980 | +0.47(+2.23%) |
Mar 31, 2023 | 21.40 | 21.41 | 21.03 | 21.19 | 47,151 | -0.14(-0.63%) |
Mar 30, 2023 | 21.29 | 21.36 | 21.22 | 21.33 | 59,607 | +0.56(+2.70%) |
Mar 29, 2023 | 20.70 | 20.86 | 20.69 | 20.77 | 20,352 | -0.08(-0.37%) |
Mar 28, 2023 | 20.78 | 20.93 | 20.78 | 20.84 | 42,241 | +0.09(+0.42%) |
Mar 27, 2023 | 20.63 | 20.76 | 20.58 | 20.76 | 41,882 | -0.20(-0.97%) |
Mar 24, 2023 | 20.90 | 21.02 | 20.89 | 20.96 | 15,764 | -0.32(-1.50%) |
Mar 23, 2023 | 21.33 | 21.65 | 21.19 | 21.28 | 153,870 | +0.66(+3.19%) |
Mar 22, 2023 | 20.69 | 21.00 | 20.59 | 20.62 | 27,452 | +0.06(+0.28%) |
Mar 21, 2023 | 20.63 | 20.72 | 20.41 | 20.56 | 47,443 | +0.27(+1.35%) |
Mar 20, 2023 | 20.03 | 20.31 | 20.03 | 20.29 | 31,515 | +0.32(+1.59%) |
Mar 17, 2023 | 20.08 | 20.17 | 19.95 | 19.97 | 106,830 | -0.17(-0.86%) |
Mar 16, 2023 | 19.89 | 20.17 | 19.74 | 20.15 | 55,416 | -0.02(-0.10%) |
Mar 15, 2023 | 19.90 | 20.17 | 19.83 | 20.17 | 141,470 | -0.59(-2.82%) |
Mar 14, 2023 | 20.79 | 20.80 | 20.61 | 20.75 | 51,054 | +0.05(+0.23%) |
Mar 13, 2023 | 20.40 | 20.89 | 20.40 | 20.70 | 56,415 | +0.66(+3.28%) |
Mar 10, 2023 | 20.02 | 20.31 | 19.98 | 20.05 | 84,172 | +0.03(+0.17%) |
Mar 09, 2023 | 20.19 | 20.29 | 19.90 | 20.01 | 57,098 | -0.46(-2.25%) |
Mar 08, 2023 | 20.43 | 20.66 | 20.43 | 20.47 | 61,802 | +0.20(+1.00%) |
Mar 07, 2023 | 20.74 | 20.87 | 20.27 | 20.27 | 71,833 | -1.03(-4.85%) |
Mar 06, 2023 | 21.64 | 21.71 | 21.29 | 21.30 | 133,902 | -1.00(-4.50%) |
Mar 03, 2023 | 22.00 | 22.33 | 22.00 | 22.31 | 98,515 | +0.24(+1.09%) |
Mar 02, 2023 | 21.86 | 22.13 | 21.72 | 22.07 | 78,980 | -0.14(-0.65%) |
Mar 01, 2023 | 22.22 | 22.33 | 22.14 | 22.21 | 90,745 | +1.14(+5.43%) |
Feb 28, 2023 | 21.07 | 21.24 | 20.99 | 21.07 | 106,338 | +0.16(+0.78%) |
Feb 27, 2023 | 21.06 | 21.09 | 20.86 | 20.91 | 87,673 | +0.38(+1.87%) |
Feb 24, 2023 | 20.67 | 20.69 | 20.38 | 20.52 | 75,832 | -1.13(-5.23%) |
Feb 23, 2023 | 22.10 | 22.10 | 21.52 | 21.65 | 25,319 | -0.11(-0.49%) |
Feb 22, 2023 | 22.02 | 22.10 | 21.76 | 21.76 | 35,697 | -0.41(-1.86%) |
Feb 21, 2023 | 22.28 | 22.44 | 22.17 | 22.17 | 113,230 | +0.93(+4.39%) |
Feb 17, 2023 | 21.24 | 21.28 | 21.10 | 21.24 | 121,952 | -0.82(-3.72%) |
Feb 16, 2023 | 21.95 | 22.18 | 21.80 | 22.06 | 60,516 | -0.57(-2.54%) |
Feb 15, 2023 | 22.68 | 22.70 | 22.49 | 22.64 | 36,394 | -0.43(-1.87%) |
Feb 14, 2023 | 22.92 | 23.24 | 22.77 | 23.07 | 71,825 | -0.18(-0.79%) |
Feb 13, 2023 | 23.01 | 23.30 | 22.93 | 23.25 | 63,285 | +0.86(+3.82%) |
Feb 10, 2023 | 22.63 | 22.63 | 22.31 | 22.39 | 28,970 | -0.66(-2.88%) |
Feb 09, 2023 | 23.26 | 23.32 | 22.96 | 23.06 | 71,655 | +0.77(+3.45%) |
Feb 08, 2023 | 22.31 | 22.34 | 22.15 | 22.29 | 116,770 | -0.34(-1.49%) |
Feb 07, 2023 | 22.54 | 22.72 | 22.34 | 22.62 | 88,486 | +0.23(+1.03%) |
Feb 06, 2023 | 22.22 | 22.43 | 22.06 | 22.39 | 134,957 | -0.30(-1.31%) |
Feb 03, 2023 | 23.39 | 23.47 | 22.61 | 22.69 | 188,147 | -1.23(-5.14%) |
Feb 02, 2023 | 24.31 | 24.31 | 23.81 | 23.92 | 145,469 | -0.73(-2.96%) |