Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.07 | 20.46 | 20.07 | 20.34 | 1,196,279 | +0.19(+0.94%) |
Apr 27, 2023 | 19.62 | 20.16 | 19.59 | 20.15 | 1,485,492 | +0.83(+4.30%) |
Apr 26, 2023 | 18.98 | 19.41 | 18.94 | 19.32 | 1,284,504 | +0.37(+1.95%) |
Apr 25, 2023 | 19.30 | 19.37 | 18.90 | 18.95 | 2,008,631 | -0.53(-2.72%) |
Apr 24, 2023 | 19.59 | 19.77 | 19.44 | 19.48 | 1,248,353 | -0.19(-0.97%) |
Apr 21, 2023 | 19.57 | 19.76 | 19.50 | 19.67 | 1,466,506 | +0.08(+0.41%) |
Apr 20, 2023 | 19.51 | 19.72 | 19.44 | 19.59 | 1,300,178 | -0.12(-0.61%) |
Apr 19, 2023 | 19.79 | 19.87 | 19.62 | 19.71 | 1,278,275 | -0.20(-1.00%) |
Apr 18, 2023 | 20.23 | 20.37 | 19.82 | 19.91 | 1,597,114 | -0.30(-1.48%) |
Apr 17, 2023 | 20.00 | 20.32 | 19.84 | 20.21 | 1,892,245 | +0.22(+1.10%) |
Apr 14, 2023 | 20.20 | 20.41 | 19.91 | 19.99 | 1,693,994 | -0.18(-0.89%) |
Apr 13, 2023 | 20.23 | 20.36 | 20.15 | 20.17 | 1,819,017 | -0.02(-0.10%) |
Apr 12, 2023 | 20.79 | 20.88 | 20.19 | 20.19 | 1,385,086 | -0.37(-1.80%) |
Apr 11, 2023 | 20.44 | 20.66 | 20.44 | 20.56 | 1,591,329 | +0.01(+0.05%) |
Apr 10, 2023 | 20.41 | 20.59 | 20.40 | 20.55 | 1,306,161 | -0.01(-0.05%) |
Apr 06, 2023 | 20.68 | 20.77 | 20.52 | 20.56 | 1,121,665 | -0.05(-0.24%) |
Apr 05, 2023 | 20.35 | 20.95 | 20.13 | 20.61 | 1,480,693 | +0.26(+1.28%) |
Apr 04, 2023 | 20.81 | 20.90 | 20.11 | 20.35 | 1,358,278 | -0.42(-2.02%) |
Apr 03, 2023 | 20.33 | 20.79 | 20.33 | 20.77 | 1,394,252 | +0.39(+1.91%) |
Mar 31, 2023 | 20.10 | 20.41 | 20.10 | 20.38 | 1,635,615 | +0.28(+1.39%) |
Mar 30, 2023 | 20.00 | 20.14 | 19.95 | 20.10 | 1,102,494 | +0.25(+1.26%) |
Mar 29, 2023 | 19.92 | 20.34 | 19.83 | 19.85 | 1,548,209 | +0.18(+0.92%) |
Mar 28, 2023 | 19.42 | 19.84 | 19.42 | 19.67 | 1,195,165 | +0.13(+0.67%) |
Mar 27, 2023 | 19.45 | 19.71 | 19.36 | 19.54 | 1,259,908 | +0.16(+0.83%) |
Mar 24, 2023 | 19.29 | 19.54 | 19.20 | 19.38 | 1,229,521 | -0.12(-0.62%) |
Mar 23, 2023 | 19.44 | 19.94 | 19.32 | 19.50 | 1,318,410 | +0.18(+0.93%) |
Mar 22, 2023 | 20.03 | 20.13 | 19.32 | 19.32 | 1,636,323 | -0.81(-4.02%) |
Mar 21, 2023 | 20.27 | 20.44 | 19.89 | 20.13 | 1,980,078 | +0.05(+0.25%) |
Mar 20, 2023 | 19.62 | 20.23 | 19.62 | 20.08 | 1,781,609 | +0.53(+2.71%) |
Mar 17, 2023 | 19.59 | 19.73 | 19.48 | 19.55 | 2,514,005 | -0.19(-0.96%) |
Mar 16, 2023 | 18.03 | 19.77 | 18.03 | 19.74 | 2,118,614 | +0.40(+2.07%) |
Mar 15, 2023 | 18.80 | 19.36 | 18.77 | 19.34 | 1,579,863 | +0.16(+0.83%) |
Mar 14, 2023 | 19.44 | 19.71 | 19.07 | 19.18 | 1,297,604 | +0.05(+0.26%) |
Mar 13, 2023 | 19.10 | 19.55 | 19.07 | 19.13 | 1,993,711 | -0.26(-1.34%) |
Mar 10, 2023 | 19.65 | 19.80 | 19.32 | 19.39 | 1,958,807 | -0.31(-1.57%) |
Mar 09, 2023 | 19.88 | 20.02 | 19.66 | 19.70 | 1,739,102 | -0.21(-1.05%) |
Mar 08, 2023 | 20.06 | 20.16 | 19.89 | 19.91 | 1,588,838 | -0.19(-0.95%) |
Mar 07, 2023 | 20.89 | 20.90 | 20.06 | 20.10 | 1,794,536 | -0.79(-3.78%) |
Mar 06, 2023 | 21.19 | 21.33 | 20.87 | 20.89 | 1,474,024 | -0.31(-1.46%) |
Mar 03, 2023 | 21.29 | 21.38 | 21.15 | 21.20 | 1,118,059 | +0.01(+0.05%) |
Mar 02, 2023 | 21.01 | 21.30 | 20.96 | 21.19 | 1,410,910 | +0.07(+0.33%) |
Mar 01, 2023 | 21.31 | 21.75 | 21.04 | 21.12 | 1,713,301 | -0.13(-0.61%) |
Feb 28, 2023 | 21.55 | 21.68 | 21.06 | 21.25 | 5,114,164 | -0.37(-1.71%) |
Feb 27, 2023 | 21.50 | 21.83 | 21.50 | 21.62 | 1,173,072 | +0.39(+1.84%) |
Feb 24, 2023 | 21.72 | 21.86 | 21.18 | 21.23 | 1,655,396 | -0.76(-3.46%) |
Feb 23, 2023 | 21.16 | 22.24 | 21.12 | 21.99 | 1,816,290 | +0.67(+3.14%) |
Feb 22, 2023 | 21.08 | 21.36 | 21.07 | 21.32 | 2,019,160 | +0.26(+1.23%) |
Feb 21, 2023 | 21.12 | 21.19 | 20.91 | 21.06 | 2,131,650 | -0.37(-1.73%) |
Feb 17, 2023 | 21.21 | 21.45 | 21.08 | 21.43 | 2,003,110 | +0.17(+0.80%) |
Feb 16, 2023 | 21.50 | 21.64 | 21.26 | 21.26 | 1,315,252 | -0.49(-2.25%) |
Feb 15, 2023 | 21.48 | 21.78 | 21.43 | 21.75 | 1,454,990 | +0.02(+0.09%) |
Feb 14, 2023 | 21.69 | 21.78 | 21.41 | 21.73 | 1,654,065 | +0.08(+0.37%) |
Feb 13, 2023 | 21.79 | 21.98 | 21.39 | 21.65 | 2,338,972 | -0.18(-0.82%) |
Feb 10, 2023 | 21.59 | 21.89 | 21.52 | 21.83 | 1,693,017 | +0.12(+0.55%) |
Feb 09, 2023 | 22.12 | 22.42 | 21.69 | 21.71 | 2,091,638 | -0.26(-1.18%) |
Feb 08, 2023 | 21.62 | 22.14 | 21.60 | 21.97 | 1,910,567 | +0.34(+1.57%) |
Feb 07, 2023 | 21.39 | 21.68 | 21.14 | 21.63 | 2,546,537 | +0.22(+1.03%) |
Feb 06, 2023 | 21.59 | 21.62 | 21.04 | 21.41 | 1,754,564 | -0.45(-2.06%) |
Feb 03, 2023 | 22.32 | 22.33 | 21.77 | 21.86 | 2,366,649 | -0.79(-3.49%) |
Feb 02, 2023 | 22.48 | 22.78 | 22.45 | 22.65 | 2,040,232 | +0.32(+1.43%) |