Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.73 | 21.06 | 20.13 | 20.60 | 2,041,574 | +0.31(+1.54%) |
Apr 27, 2023 | 19.82 | 20.40 | 19.62 | 20.29 | 2,656,824 | +0.57(+2.87%) |
Apr 26, 2023 | 19.68 | 20.10 | 19.56 | 19.72 | 2,982,340 | +0.06(+0.29%) |
Apr 25, 2023 | 19.78 | 19.94 | 19.47 | 19.67 | 2,033,521 | -0.25(-1.28%) |
Apr 24, 2023 | 19.72 | 19.99 | 19.48 | 19.92 | 2,624,510 | +0.17(+0.86%) |
Apr 21, 2023 | 20.25 | 20.36 | 19.68 | 19.75 | 1,764,735 | -0.32(-1.60%) |
Apr 20, 2023 | 20.23 | 20.53 | 19.94 | 20.07 | 2,043,763 | -0.45(-2.21%) |
Apr 19, 2023 | 19.67 | 20.53 | 19.58 | 20.53 | 2,038,413 | +0.64(+3.23%) |
Apr 18, 2023 | 19.90 | 20.02 | 19.64 | 19.88 | 2,063,386 | +0.00(+0.00%) |
Apr 17, 2023 | 19.18 | 19.96 | 19.01 | 19.88 | 2,137,236 | +0.84(+4.41%) |
Apr 14, 2023 | 19.43 | 19.67 | 18.78 | 19.04 | 1,916,779 | -0.21(-1.08%) |
Apr 13, 2023 | 19.28 | 19.47 | 19.05 | 19.25 | 1,380,289 | +0.00(+0.00%) |
Apr 12, 2023 | 20.19 | 20.19 | 19.24 | 19.25 | 1,263,624 | -0.63(-3.18%) |
Apr 11, 2023 | 19.88 | 20.23 | 19.71 | 19.88 | 2,183,471 | +0.08(+0.38%) |
Apr 10, 2023 | 19.65 | 19.96 | 19.22 | 19.81 | 1,574,067 | +0.03(+0.14%) |
Apr 06, 2023 | 19.98 | 19.98 | 19.50 | 19.78 | 861,451 | +0.02(+0.10%) |
Apr 05, 2023 | 19.35 | 19.80 | 19.26 | 19.76 | 1,665,326 | +0.22(+1.11%) |
Apr 04, 2023 | 19.88 | 19.92 | 19.32 | 19.54 | 1,559,445 | -0.19(-0.96%) |
Apr 03, 2023 | 20.03 | 20.33 | 19.60 | 19.73 | 1,373,543 | -0.16(-0.79%) |
Mar 31, 2023 | 19.85 | 19.96 | 19.45 | 19.89 | 2,021,154 | +0.24(+1.23%) |
Mar 30, 2023 | 19.62 | 19.89 | 19.49 | 19.65 | 1,723,272 | +0.33(+1.69%) |
Mar 29, 2023 | 18.98 | 19.44 | 18.94 | 19.32 | 2,044,710 | +0.72(+3.85%) |
Mar 28, 2023 | 18.09 | 18.69 | 18.09 | 18.61 | 1,565,758 | +0.30(+1.63%) |
Mar 27, 2023 | 18.37 | 18.56 | 18.12 | 18.31 | 2,291,540 | +0.39(+2.18%) |
Mar 24, 2023 | 16.96 | 17.95 | 16.80 | 17.92 | 4,512,670 | +0.71(+4.11%) |
Mar 23, 2023 | 18.24 | 18.41 | 17.09 | 17.21 | 3,401,103 | -1.00(-5.52%) |
Mar 22, 2023 | 19.10 | 19.16 | 18.18 | 18.22 | 3,279,482 | -1.10(-5.68%) |
Mar 21, 2023 | 18.79 | 19.42 | 18.70 | 19.31 | 3,593,355 | +0.85(+4.58%) |
Mar 20, 2023 | 18.03 | 18.83 | 18.03 | 18.47 | 2,475,836 | +0.37(+2.06%) |
Mar 17, 2023 | 18.83 | 18.95 | 17.82 | 18.09 | 3,496,846 | -0.95(-4.98%) |
Mar 16, 2023 | 19.21 | 19.32 | 18.44 | 19.04 | 3,277,780 | -0.55(-2.80%) |
Mar 15, 2023 | 19.23 | 19.73 | 18.91 | 19.59 | 3,341,844 | -0.10(-0.52%) |
Mar 14, 2023 | 20.76 | 20.97 | 19.37 | 19.69 | 2,966,150 | -0.47(-2.31%) |
Mar 13, 2023 | 20.11 | 20.43 | 19.51 | 20.16 | 2,711,723 | -0.27(-1.32%) |
Mar 10, 2023 | 22.18 | 22.19 | 20.35 | 20.43 | 6,942,193 | -1.73(-7.81%) |
Mar 09, 2023 | 22.81 | 22.88 | 22.14 | 22.16 | 1,628,512 | -0.75(-3.29%) |
Mar 08, 2023 | 22.75 | 23.16 | 22.43 | 22.91 | 1,949,590 | +0.12(+0.53%) |
Mar 07, 2023 | 23.45 | 23.56 | 22.55 | 22.79 | 1,433,408 | -0.67(-2.85%) |
Mar 06, 2023 | 23.69 | 23.74 | 23.41 | 23.46 | 1,787,158 | -0.03(-0.12%) |
Mar 03, 2023 | 23.43 | 23.70 | 23.32 | 23.49 | 1,245,611 | +0.20(+0.84%) |
Mar 02, 2023 | 22.90 | 23.40 | 22.73 | 23.29 | 1,693,763 | +0.29(+1.25%) |
Mar 01, 2023 | 22.61 | 23.04 | 22.59 | 23.01 | 1,811,094 | +0.22(+0.98%) |
Feb 28, 2023 | 23.04 | 23.31 | 22.76 | 22.78 | 1,761,282 | -0.26(-1.13%) |
Feb 27, 2023 | 23.57 | 23.65 | 22.98 | 23.04 | 928,453 | -0.25(-1.08%) |
Feb 24, 2023 | 23.30 | 23.34 | 23.00 | 23.29 | 881,379 | -0.27(-1.14%) |
Feb 23, 2023 | 23.73 | 23.85 | 23.29 | 23.56 | 989,494 | -0.02(-0.08%) |
Feb 22, 2023 | 23.55 | 23.90 | 23.46 | 23.58 | 1,186,628 | -0.03(-0.12%) |
Feb 21, 2023 | 23.91 | 24.11 | 23.52 | 23.61 | 689,169 | -0.58(-2.38%) |
Feb 17, 2023 | 24.28 | 24.34 | 23.80 | 24.19 | 1,841,291 | -0.15(-0.61%) |
Feb 16, 2023 | 24.60 | 24.68 | 24.29 | 24.34 | 1,925,280 | -0.68(-2.71%) |
Feb 15, 2023 | 24.54 | 25.02 | 24.50 | 25.02 | 847,563 | +0.19(+0.75%) |
Feb 14, 2023 | 25.14 | 25.19 | 24.62 | 24.83 | 915,746 | -0.31(-1.22%) |
Feb 13, 2023 | 24.67 | 25.15 | 24.56 | 25.14 | 1,009,197 | +0.55(+2.23%) |
Feb 10, 2023 | 23.93 | 24.76 | 23.80 | 24.59 | 1,617,642 | +0.60(+2.52%) |
Feb 09, 2023 | 24.77 | 24.86 | 23.91 | 23.98 | 1,250,993 | -0.55(-2.24%) |
Feb 08, 2023 | 24.38 | 24.65 | 24.20 | 24.53 | 1,100,605 | +0.09(+0.38%) |
Feb 07, 2023 | 24.36 | 24.70 | 24.02 | 24.44 | 1,358,014 | -0.13(-0.53%) |
Feb 06, 2023 | 24.83 | 24.87 | 24.14 | 24.57 | 1,377,401 | -0.61(-2.44%) |
Feb 03, 2023 | 25.68 | 25.77 | 25.05 | 25.18 | 1,269,648 | -0.96(-3.67%) |
Feb 02, 2023 | 25.72 | 26.66 | 25.66 | 26.14 | 1,753,016 | +0.86(+3.38%) |