Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.80 | 18.94 | 18.65 | 18.77 | 356,108 | +0.07(+0.37%) |
Apr 27, 2023 | 18.42 | 18.70 | 18.24 | 18.70 | 151,491 | +0.03(+0.16%) |
Apr 26, 2023 | 18.55 | 18.84 | 18.33 | 18.67 | 232,952 | +0.24(+1.30%) |
Apr 25, 2023 | 18.62 | 18.80 | 18.42 | 18.43 | 468,723 | -0.38(-2.02%) |
Apr 24, 2023 | 18.80 | 18.90 | 18.69 | 18.81 | 331,032 | +0.13(+0.71%) |
Apr 21, 2023 | 18.68 | 18.70 | 18.52 | 18.68 | 142,575 | -0.17(-0.92%) |
Apr 20, 2023 | 18.83 | 19.12 | 18.54 | 18.85 | 164,610 | -0.29(-1.52%) |
Apr 19, 2023 | 19.10 | 19.39 | 19.03 | 19.14 | 109,453 | -0.14(-0.73%) |
Apr 18, 2023 | 19.30 | 19.45 | 19.22 | 19.28 | 208,779 | +0.02(+0.09%) |
Apr 17, 2023 | 19.21 | 19.33 | 19.09 | 19.26 | 211,731 | +0.23(+1.22%) |
Apr 14, 2023 | 19.20 | 19.29 | 18.98 | 19.03 | 440,210 | -0.62(-3.16%) |
Apr 13, 2023 | 19.48 | 19.76 | 19.32 | 19.65 | 644,948 | +0.42(+2.18%) |
Apr 12, 2023 | 19.48 | 19.63 | 19.21 | 19.23 | 371,637 | -0.17(-0.87%) |
Apr 11, 2023 | 19.21 | 19.55 | 19.04 | 19.40 | 433,841 | +0.20(+1.03%) |
Apr 10, 2023 | 19.00 | 19.26 | 19.00 | 19.20 | 385,408 | -0.72(-3.61%) |
Apr 06, 2023 | 19.90 | 19.94 | 19.76 | 19.92 | 267,639 | +0.19(+0.96%) |
Apr 05, 2023 | 19.84 | 20.00 | 19.63 | 19.73 | 140,366 | +0.04(+0.20%) |
Apr 04, 2023 | 19.77 | 19.95 | 19.55 | 19.69 | 221,872 | +0.15(+0.77%) |
Apr 03, 2023 | 19.45 | 19.80 | 19.36 | 19.54 | 279,580 | -0.11(-0.56%) |
Mar 31, 2023 | 19.42 | 19.68 | 19.19 | 19.65 | 378,082 | +0.10(+0.51%) |
Mar 30, 2023 | 19.20 | 19.75 | 19.19 | 19.55 | 633,697 | -0.21(-1.06%) |
Mar 29, 2023 | 19.57 | 19.78 | 19.36 | 19.76 | 552,775 | +0.49(+2.54%) |
Mar 28, 2023 | 18.96 | 19.34 | 18.91 | 19.27 | 756,285 | +0.38(+2.01%) |
Mar 27, 2023 | 18.82 | 18.94 | 18.78 | 18.89 | 278,568 | -0.04(-0.21%) |
Mar 24, 2023 | 18.97 | 18.97 | 18.73 | 18.93 | 457,972 | +0.10(+0.53%) |
Mar 23, 2023 | 18.86 | 19.05 | 18.67 | 18.83 | 169,803 | +0.21(+1.13%) |
Mar 22, 2023 | 19.00 | 19.00 | 18.58 | 18.62 | 316,299 | +0.02(+0.11%) |
Mar 21, 2023 | 18.43 | 18.68 | 18.39 | 18.60 | 202,459 | +0.14(+0.77%) |
Mar 20, 2023 | 18.38 | 18.48 | 18.29 | 18.46 | 229,387 | +0.40(+2.20%) |
Mar 17, 2023 | 18.29 | 18.57 | 18.00 | 18.06 | 364,626 | -0.47(-2.54%) |
Mar 16, 2023 | 18.32 | 18.53 | 18.15 | 18.53 | 463,707 | +0.33(+1.81%) |
Mar 15, 2023 | 18.15 | 18.30 | 17.95 | 18.20 | 543,373 | -1.03(-5.36%) |
Mar 14, 2023 | 18.89 | 19.23 | 18.81 | 19.23 | 913,488 | +0.03(+0.16%) |
Mar 13, 2023 | 19.29 | 19.66 | 19.08 | 19.20 | 632,809 | -0.03(-0.16%) |
Mar 10, 2023 | 20.00 | 20.00 | 19.16 | 19.23 | 1,080,884 | -1.20(-5.87%) |
Mar 09, 2023 | 20.57 | 21.17 | 20.36 | 20.43 | 248,205 | -0.37(-1.78%) |
Mar 08, 2023 | 20.79 | 20.96 | 20.61 | 20.80 | 89,425 | +0.12(+0.56%) |
Mar 07, 2023 | 20.71 | 21.36 | 20.62 | 20.68 | 148,997 | -0.19(-0.89%) |
Mar 06, 2023 | 20.95 | 21.13 | 20.78 | 20.87 | 210,227 | +0.22(+1.07%) |
Mar 03, 2023 | 20.36 | 20.73 | 20.20 | 20.65 | 236,289 | +0.05(+0.24%) |
Mar 02, 2023 | 20.28 | 20.65 | 20.18 | 20.60 | 165,690 | +0.48(+2.39%) |
Mar 01, 2023 | 20.18 | 20.26 | 19.96 | 20.12 | 363,344 | -0.12(-0.59%) |
Feb 28, 2023 | 20.38 | 20.40 | 20.14 | 20.24 | 568,380 | +0.18(+0.90%) |
Feb 27, 2023 | 20.20 | 20.20 | 20.02 | 20.06 | 234,387 | -0.28(-1.38%) |
Feb 24, 2023 | 20.57 | 20.57 | 20.27 | 20.34 | 343,439 | -0.17(-0.83%) |
Feb 23, 2023 | 20.25 | 20.74 | 20.25 | 20.51 | 508,542 | +0.04(+0.20%) |
Feb 22, 2023 | 20.78 | 20.92 | 20.47 | 20.47 | 197,545 | -0.24(-1.16%) |
Feb 21, 2023 | 21.20 | 21.24 | 20.65 | 20.71 | 427,768 | -0.64(-3.00%) |
Feb 17, 2023 | 21.44 | 21.52 | 21.12 | 21.35 | 236,491 | -0.38(-1.75%) |
Feb 16, 2023 | 21.82 | 21.93 | 21.63 | 21.73 | 130,725 | +0.11(+0.51%) |
Feb 15, 2023 | 21.39 | 21.74 | 21.39 | 21.62 | 83,672 | -0.51(-2.30%) |
Feb 14, 2023 | 21.80 | 22.24 | 21.68 | 22.13 | 95,031 | -0.02(-0.09%) |
Feb 13, 2023 | 21.76 | 22.20 | 21.76 | 22.15 | 108,421 | -0.05(-0.23%) |
Feb 10, 2023 | 22.36 | 22.56 | 22.11 | 22.20 | 82,439 | -0.29(-1.29%) |
Feb 09, 2023 | 22.77 | 22.96 | 22.49 | 22.49 | 149,254 | +0.17(+0.76%) |
Feb 08, 2023 | 22.35 | 22.71 | 22.29 | 22.32 | 92,823 | -0.68(-2.96%) |
Feb 07, 2023 | 23.05 | 23.18 | 22.41 | 23.00 | 96,603 | -0.77(-3.22%) |
Feb 06, 2023 | 23.70 | 23.88 | 23.66 | 23.77 | 53,551 | -0.34(-1.39%) |
Feb 03, 2023 | 24.19 | 24.50 | 24.00 | 24.10 | 30,169 | -0.60(-2.43%) |
Feb 02, 2023 | 24.80 | 24.80 | 24.33 | 24.70 | 135,416 | +0.35(+1.44%) |