Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.86 | 22.40 | 21.78 | 22.26 | 482,897 | +0.36(+1.64%) |
Apr 27, 2023 | 21.81 | 21.97 | 21.63 | 21.90 | 431,566 | +0.09(+0.40%) |
Apr 26, 2023 | 22.03 | 22.17 | 21.69 | 21.81 | 350,151 | -0.27(-1.23%) |
Apr 25, 2023 | 22.37 | 22.38 | 21.99 | 22.09 | 1,253,594 | -0.48(-2.11%) |
Apr 24, 2023 | 22.14 | 22.67 | 22.14 | 22.56 | 759,416 | +0.35(+1.57%) |
Apr 21, 2023 | 22.45 | 22.45 | 22.12 | 22.21 | 448,826 | -0.16(-0.69%) |
Apr 20, 2023 | 22.30 | 22.37 | 22.10 | 22.37 | 870,004 | -0.19(-0.86%) |
Apr 19, 2023 | 22.47 | 22.59 | 22.32 | 22.56 | 561,206 | -0.10(-0.43%) |
Apr 18, 2023 | 22.56 | 22.70 | 22.42 | 22.66 | 573,746 | +0.07(+0.30%) |
Apr 17, 2023 | 22.81 | 22.88 | 22.52 | 22.59 | 443,213 | -0.27(-1.19%) |
Apr 14, 2023 | 22.89 | 23.01 | 22.74 | 22.86 | 667,146 | +0.01(+0.04%) |
Apr 13, 2023 | 22.69 | 22.92 | 22.62 | 22.85 | 544,110 | +0.16(+0.68%) |
Apr 12, 2023 | 22.84 | 22.89 | 22.64 | 22.70 | 601,985 | +0.00(+0.00%) |
Apr 11, 2023 | 22.62 | 22.83 | 22.48 | 22.70 | 708,352 | +0.20(+0.91%) |
Apr 10, 2023 | 22.39 | 22.74 | 22.39 | 22.49 | 549,372 | +0.17(+0.78%) |
Apr 06, 2023 | 22.61 | 22.61 | 22.28 | 22.32 | 389,014 | -0.34(-1.50%) |
Apr 05, 2023 | 22.40 | 22.66 | 22.21 | 22.66 | 837,029 | +0.27(+1.21%) |
Apr 04, 2023 | 22.85 | 22.85 | 22.14 | 22.39 | 914,570 | -0.42(-1.83%) |
Apr 03, 2023 | 22.71 | 22.92 | 22.58 | 22.80 | 1,550,514 | +1.05(+4.81%) |
Mar 31, 2023 | 21.68 | 21.81 | 21.62 | 21.76 | 627,072 | +0.14(+0.63%) |
Mar 30, 2023 | 21.72 | 21.76 | 21.51 | 21.62 | 722,442 | +0.05(+0.22%) |
Mar 29, 2023 | 21.47 | 21.58 | 21.35 | 21.57 | 1,090,224 | +0.31(+1.46%) |
Mar 28, 2023 | 20.86 | 21.38 | 20.84 | 21.26 | 804,356 | +0.32(+1.53%) |
Mar 27, 2023 | 20.71 | 21.06 | 20.55 | 20.94 | 777,217 | +0.45(+2.18%) |
Mar 24, 2023 | 20.05 | 20.56 | 19.94 | 20.50 | 984,580 | +0.07(+0.33%) |
Mar 23, 2023 | 20.83 | 21.02 | 20.22 | 20.43 | 816,818 | -0.30(-1.45%) |
Mar 22, 2023 | 21.21 | 21.30 | 20.70 | 20.73 | 914,432 | -0.45(-2.11%) |
Mar 21, 2023 | 20.87 | 21.25 | 20.85 | 21.17 | 1,488,251 | +0.71(+3.46%) |
Mar 20, 2023 | 20.05 | 20.60 | 20.05 | 20.47 | 1,093,906 | +0.43(+2.13%) |
Mar 17, 2023 | 20.30 | 20.43 | 19.88 | 20.04 | 1,991,118 | -0.37(-1.82%) |
Mar 16, 2023 | 19.73 | 20.45 | 19.65 | 20.41 | 1,960,717 | +0.22(+1.09%) |
Mar 15, 2023 | 20.56 | 20.68 | 19.86 | 20.19 | 2,173,209 | -1.14(-5.36%) |
Mar 14, 2023 | 21.21 | 21.83 | 20.96 | 21.33 | 858,906 | +0.17(+0.82%) |
Mar 13, 2023 | 21.10 | 21.57 | 20.72 | 21.16 | 1,398,986 | -0.46(-2.13%) |
Mar 10, 2023 | 21.90 | 22.22 | 21.51 | 21.62 | 857,305 | -0.32(-1.44%) |
Mar 09, 2023 | 22.38 | 22.71 | 21.92 | 21.94 | 600,950 | -0.35(-1.55%) |
Mar 08, 2023 | 22.42 | 22.69 | 22.07 | 22.28 | 516,302 | -0.23(-1.02%) |
Mar 07, 2023 | 22.80 | 22.82 | 22.46 | 22.51 | 367,286 | -0.39(-1.72%) |
Mar 06, 2023 | 22.84 | 22.94 | 22.70 | 22.91 | 412,783 | -0.08(-0.33%) |
Mar 03, 2023 | 22.38 | 23.07 | 22.34 | 22.98 | 437,028 | +0.34(+1.48%) |
Mar 02, 2023 | 22.40 | 22.72 | 22.30 | 22.65 | 712,507 | +0.21(+0.94%) |
Mar 01, 2023 | 21.99 | 22.53 | 21.94 | 22.44 | 410,023 | +0.43(+1.96%) |
Feb 28, 2023 | 22.50 | 22.50 | 21.99 | 22.00 | 355,976 | -0.31(-1.38%) |
Feb 27, 2023 | 22.29 | 22.39 | 22.11 | 22.31 | 457,699 | +0.08(+0.35%) |
Feb 24, 2023 | 21.96 | 22.25 | 21.76 | 22.24 | 290,278 | +0.05(+0.22%) |
Feb 23, 2023 | 22.13 | 22.30 | 21.93 | 22.19 | 515,269 | +0.35(+1.58%) |
Feb 22, 2023 | 21.97 | 22.09 | 21.62 | 21.84 | 687,213 | -0.14(-0.66%) |
Feb 21, 2023 | 22.03 | 22.24 | 21.95 | 21.99 | 691,147 | -0.13(-0.61%) |
Feb 17, 2023 | 22.61 | 22.61 | 22.02 | 22.12 | 795,212 | -0.84(-3.64%) |
Feb 16, 2023 | 23.07 | 23.28 | 22.94 | 22.96 | 398,050 | -0.24(-1.03%) |
Feb 15, 2023 | 23.30 | 23.30 | 22.87 | 23.20 | 600,768 | -0.35(-1.47%) |
Feb 14, 2023 | 23.35 | 23.69 | 23.26 | 23.54 | 386,915 | +0.03(+0.12%) |
Feb 13, 2023 | 23.48 | 23.61 | 23.23 | 23.51 | 468,462 | -0.09(-0.37%) |
Feb 10, 2023 | 23.03 | 23.64 | 23.01 | 23.60 | 587,737 | +0.90(+3.98%) |
Feb 09, 2023 | 22.92 | 22.97 | 22.70 | 22.70 | 442,404 | -0.22(-0.96%) |
Feb 08, 2023 | 23.11 | 23.21 | 22.77 | 22.92 | 1,244,649 | -0.18(-0.79%) |
Feb 07, 2023 | 22.57 | 23.15 | 22.43 | 23.10 | 577,621 | +0.68(+3.04%) |
Feb 06, 2023 | 22.55 | 22.71 | 22.14 | 22.42 | 555,218 | -0.11(-0.47%) |
Feb 03, 2023 | 22.68 | 23.05 | 22.49 | 22.52 | 741,283 | -0.06(-0.26%) |
Feb 02, 2023 | 23.06 | 23.06 | 22.33 | 22.58 | 1,142,805 | -0.56(-2.41%) |