Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.30 | 23.25 | 21.93 | 22.94 | 38,623 | +0.49(+2.18%) |
Apr 27, 2023 | 22.40 | 22.45 | 22.20 | 22.45 | 6,762 | +0.03(+0.13%) |
Apr 26, 2023 | 21.36 | 22.70 | 21.36 | 22.42 | 7,235 | -0.21(-0.93%) |
Apr 25, 2023 | 22.08 | 22.63 | 22.08 | 22.63 | 2,819 | +0.10(+0.44%) |
Apr 24, 2023 | 22.53 | 22.69 | 22.00 | 22.53 | 5,421 | +0.14(+0.63%) |
Apr 21, 2023 | 22.15 | 22.57 | 22.15 | 22.39 | 4,328 | +0.27(+1.20%) |
Apr 20, 2023 | 21.90 | 22.34 | 21.90 | 22.12 | 12,774 | +0.12(+0.57%) |
Apr 19, 2023 | 22.17 | 22.38 | 21.72 | 22.00 | 19,025 | -0.39(-1.74%) |
Apr 18, 2023 | 22.20 | 22.39 | 22.00 | 22.39 | 6,521 | +0.24(+1.08%) |
Apr 17, 2023 | 21.87 | 22.16 | 21.65 | 22.15 | 16,282 | +0.30(+1.37%) |
Apr 14, 2023 | 21.86 | 21.88 | 21.65 | 21.85 | 4,033 | +0.00(+0.00%) |
Apr 13, 2023 | 21.48 | 21.99 | 21.42 | 21.85 | 11,247 | +0.37(+1.72%) |
Apr 12, 2023 | 21.29 | 21.54 | 21.29 | 21.48 | 7,454 | +0.21(+0.99%) |
Apr 11, 2023 | 21.01 | 21.27 | 21.01 | 21.27 | 3,788 | +0.12(+0.57%) |
Apr 10, 2023 | 20.83 | 21.15 | 20.76 | 21.15 | 6,788 | +0.40(+1.93%) |
Apr 06, 2023 | 20.54 | 20.83 | 20.54 | 20.75 | 3,567 | +0.20(+0.97%) |
Apr 05, 2023 | 20.35 | 20.77 | 20.35 | 20.55 | 11,069 | -0.10(-0.48%) |
Apr 04, 2023 | 20.17 | 20.66 | 20.17 | 20.65 | 20,742 | +0.29(+1.42%) |
Apr 03, 2023 | 19.47 | 20.37 | 19.47 | 20.36 | 28,298 | +1.02(+5.27%) |
Mar 31, 2023 | 19.33 | 19.88 | 19.14 | 19.34 | 201,910 | +0.03(+0.16%) |
Mar 30, 2023 | 19.25 | 19.70 | 18.96 | 19.31 | 28,934 | +0.21(+1.10%) |
Mar 29, 2023 | 19.11 | 20.07 | 19.00 | 19.10 | 19,236 | +0.14(+0.74%) |
Mar 28, 2023 | 19.40 | 19.75 | 18.82 | 18.96 | 23,955 | -0.23(-1.20%) |
Mar 27, 2023 | 19.53 | 19.68 | 19.09 | 19.19 | 18,945 | -0.16(-0.83%) |
Mar 24, 2023 | 20.25 | 20.25 | 19.09 | 19.35 | 17,657 | -0.63(-3.15%) |
Mar 23, 2023 | 20.69 | 20.78 | 19.98 | 19.98 | 8,503 | -0.66(-3.20%) |
Mar 22, 2023 | 20.31 | 20.91 | 20.31 | 20.64 | 4,060 | +0.16(+0.81%) |
Mar 21, 2023 | 20.15 | 21.00 | 19.93 | 20.48 | 20,586 | +0.48(+2.38%) |
Mar 20, 2023 | 20.26 | 20.26 | 20.00 | 20.00 | 5,424 | -0.58(-2.82%) |
Mar 17, 2023 | 20.60 | 20.60 | 19.98 | 20.58 | 4,729 | +0.10(+0.49%) |
Mar 16, 2023 | 19.98 | 21.04 | 19.98 | 20.48 | 18,307 | +0.28(+1.39%) |
Mar 15, 2023 | 20.19 | 20.40 | 19.91 | 20.20 | 7,646 | -0.66(-3.19%) |
Mar 14, 2023 | 20.28 | 21.30 | 20.20 | 20.86 | 5,601 | +0.69(+3.44%) |
Mar 13, 2023 | 20.66 | 20.66 | 19.70 | 20.17 | 10,665 | -0.39(-1.90%) |
Mar 10, 2023 | 20.40 | 21.52 | 20.40 | 20.56 | 4,508 | -0.61(-2.88%) |
Mar 09, 2023 | 21.81 | 21.96 | 21.16 | 21.17 | 4,595 | -0.77(-3.51%) |
Mar 08, 2023 | 21.94 | 21.94 | 21.92 | 21.94 | 1,422 | +0.01(+0.05%) |
Mar 07, 2023 | 22.09 | 22.10 | 21.76 | 21.93 | 2,523 | -0.06(-0.27%) |
Mar 06, 2023 | 21.73 | 22.03 | 21.56 | 21.99 | 3,696 | +0.14(+0.64%) |
Mar 03, 2023 | 21.68 | 21.95 | 21.62 | 21.85 | 6,318 | +0.41(+1.91%) |
Mar 02, 2023 | 21.67 | 21.76 | 21.33 | 21.44 | 4,254 | -0.25(-1.15%) |
Mar 01, 2023 | 21.62 | 21.98 | 21.55 | 21.69 | 5,890 | +0.14(+0.65%) |
Feb 28, 2023 | 21.97 | 22.08 | 21.55 | 21.55 | 14,767 | -0.65(-2.93%) |
Feb 27, 2023 | 22.05 | 22.20 | 21.67 | 22.20 | 3,645 | +0.08(+0.36%) |
Feb 24, 2023 | 22.11 | 22.15 | 21.72 | 22.12 | 2,818 | -0.08(-0.36%) |
Feb 23, 2023 | 22.28 | 22.28 | 21.90 | 22.20 | 2,161 | +0.29(+1.32%) |
Feb 22, 2023 | 21.82 | 22.29 | 21.82 | 21.91 | 2,021 | -0.20(-0.90%) |
Feb 21, 2023 | 22.24 | 22.24 | 21.87 | 22.11 | 7,576 | -0.29(-1.29%) |
Feb 17, 2023 | 22.53 | 22.53 | 22.39 | 22.40 | 2,954 | -0.07(-0.31%) |
Feb 16, 2023 | 22.50 | 22.64 | 22.47 | 22.47 | 3,460 | -0.07(-0.31%) |
Feb 15, 2023 | 22.61 | 22.75 | 22.54 | 22.54 | 2,859 | -0.17(-0.75%) |
Feb 14, 2023 | 22.72 | 22.84 | 22.66 | 22.71 | 3,134 | +0.16(+0.71%) |
Feb 13, 2023 | 22.57 | 22.66 | 22.53 | 22.55 | 7,650 | +0.02(+0.09%) |
Feb 10, 2023 | 22.50 | 22.81 | 22.50 | 22.53 | 3,745 | -0.55(-2.38%) |
Feb 09, 2023 | 23.25 | 23.30 | 22.82 | 23.08 | 4,295 | -0.01(-0.04%) |
Feb 08, 2023 | 22.55 | 23.15 | 22.55 | 23.09 | 5,313 | +0.29(+1.27%) |
Feb 07, 2023 | 22.95 | 22.95 | 22.51 | 22.80 | 3,022 | -0.03(-0.13%) |
Feb 06, 2023 | 22.53 | 23.01 | 22.53 | 22.83 | 4,468 | +0.08(+0.35%) |
Feb 03, 2023 | 22.84 | 23.45 | 22.75 | 22.75 | 6,334 | -0.27(-1.17%) |
Feb 02, 2023 | 23.40 | 23.40 | 23.02 | 23.02 | 9,056 | -0.41(-1.75%) |