Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.39 | 21.00 | 19.64 | 20.90 | 863,222 | +0.37(+1.80%) |
Apr 27, 2023 | 20.51 | 20.68 | 20.51 | 20.53 | 1,079,590 | +0.17(+0.81%) |
Apr 26, 2023 | 20.44 | 20.90 | 20.22 | 20.36 | 734,899 | -0.27(-1.32%) |
Apr 25, 2023 | 20.79 | 20.90 | 20.42 | 20.64 | 570,926 | -0.19(-0.93%) |
Apr 24, 2023 | 20.96 | 20.96 | 20.73 | 20.83 | 517,684 | -0.08(-0.37%) |
Apr 21, 2023 | 20.70 | 20.94 | 20.50 | 20.91 | 915,294 | +0.21(+1.03%) |
Apr 20, 2023 | 20.49 | 20.88 | 20.48 | 20.69 | 768,741 | +0.16(+0.76%) |
Apr 19, 2023 | 20.88 | 21.10 | 20.48 | 20.54 | 713,933 | -0.51(-2.40%) |
Apr 18, 2023 | 21.17 | 21.28 | 21.00 | 21.04 | 538,829 | -0.14(-0.64%) |
Apr 17, 2023 | 20.98 | 21.20 | 20.81 | 21.18 | 717,067 | +0.30(+1.44%) |
Apr 14, 2023 | 20.88 | 20.99 | 20.76 | 20.88 | 599,106 | -0.11(-0.51%) |
Apr 13, 2023 | 20.85 | 21.09 | 20.70 | 20.98 | 927,375 | +0.15(+0.70%) |
Apr 12, 2023 | 20.77 | 20.93 | 20.74 | 20.84 | 774,475 | +0.13(+0.61%) |
Apr 11, 2023 | 21.02 | 21.04 | 20.61 | 20.71 | 744,134 | -0.15(-0.70%) |
Apr 10, 2023 | 20.46 | 21.01 | 20.46 | 20.86 | 792,471 | +0.19(+0.94%) |
Apr 06, 2023 | 20.56 | 20.83 | 20.45 | 20.66 | 604,628 | +0.17(+0.81%) |
Apr 05, 2023 | 20.75 | 20.84 | 20.33 | 20.50 | 976,668 | -0.16(-0.75%) |
Apr 04, 2023 | 20.57 | 20.80 | 20.33 | 20.65 | 649,120 | +0.22(+1.09%) |
Apr 03, 2023 | 20.54 | 20.63 | 20.33 | 20.43 | 615,050 | -0.04(-0.19%) |
Mar 31, 2023 | 20.88 | 20.93 | 20.42 | 20.47 | 935,239 | -0.32(-1.54%) |
Mar 30, 2023 | 21.01 | 21.01 | 20.59 | 20.79 | 1,621,935 | +0.04(+0.19%) |
Mar 29, 2023 | 20.73 | 20.84 | 20.60 | 20.75 | 898,610 | +0.09(+0.42%) |
Mar 28, 2023 | 20.17 | 21.03 | 20.08 | 20.66 | 1,436,439 | +0.32(+1.58%) |
Mar 27, 2023 | 20.25 | 20.43 | 20.25 | 20.34 | 1,431,605 | +0.20(+1.01%) |
Mar 24, 2023 | 19.92 | 20.34 | 19.92 | 20.14 | 2,024,753 | +0.01(+0.05%) |
Mar 23, 2023 | 20.05 | 20.27 | 20.01 | 20.13 | 823,793 | +0.09(+0.44%) |
Mar 22, 2023 | 19.98 | 20.48 | 19.90 | 20.04 | 943,807 | +0.03(+0.15%) |
Mar 21, 2023 | 20.02 | 20.23 | 19.90 | 20.01 | 854,422 | -0.03(-0.15%) |
Mar 20, 2023 | 19.32 | 20.25 | 19.32 | 20.04 | 1,199,685 | +0.69(+3.57%) |
Mar 17, 2023 | 20.17 | 20.28 | 19.23 | 19.35 | 3,868,471 | -0.77(-3.82%) |
Mar 16, 2023 | 20.18 | 20.83 | 20.10 | 20.12 | 1,297,046 | -0.17(-0.81%) |
Mar 15, 2023 | 20.13 | 20.36 | 19.99 | 20.28 | 3,539,284 | -0.18(-0.86%) |
Mar 14, 2023 | 20.31 | 20.65 | 20.31 | 20.46 | 3,072,328 | +0.32(+1.59%) |
Mar 13, 2023 | 20.39 | 20.50 | 19.98 | 20.14 | 2,281,374 | -0.42(-2.03%) |
Mar 10, 2023 | 20.57 | 20.71 | 20.42 | 20.56 | 1,876,676 | -0.16(-0.75%) |
Mar 09, 2023 | 20.67 | 21.16 | 20.57 | 20.71 | 2,034,251 | -0.01(-0.05%) |
Mar 08, 2023 | 20.36 | 20.74 | 20.21 | 20.72 | 1,430,769 | +0.53(+2.65%) |
Mar 07, 2023 | 20.52 | 20.52 | 19.99 | 20.19 | 1,920,478 | -0.30(-1.47%) |
Mar 06, 2023 | 20.43 | 20.83 | 20.43 | 20.49 | 1,671,628 | +0.01(+0.05%) |
Mar 03, 2023 | 20.30 | 20.58 | 20.30 | 20.48 | 1,381,962 | +0.22(+1.10%) |
Mar 02, 2023 | 20.31 | 20.45 | 20.18 | 20.26 | 836,720 | -0.18(-0.90%) |
Mar 01, 2023 | 20.14 | 20.62 | 19.96 | 20.44 | 2,202,450 | +0.43(+2.14%) |
Feb 28, 2023 | 19.97 | 20.20 | 19.87 | 20.01 | 1,776,824 | -0.01(-0.05%) |
Feb 27, 2023 | 20.01 | 20.10 | 19.94 | 20.02 | 1,233,274 | +0.10(+0.49%) |
Feb 24, 2023 | 19.83 | 19.93 | 19.75 | 19.93 | 669,804 | -0.03(-0.15%) |
Feb 23, 2023 | 20.05 | 20.17 | 19.80 | 19.95 | 1,707,060 | -0.19(-0.97%) |
Feb 22, 2023 | 20.03 | 20.27 | 19.93 | 20.15 | 1,852,358 | +0.19(+0.97%) |
Feb 21, 2023 | 20.15 | 20.39 | 19.74 | 19.95 | 2,043,505 | -0.13(-0.63%) |
Feb 17, 2023 | 20.06 | 20.29 | 19.90 | 20.08 | 1,789,601 | +0.11(+0.54%) |
Feb 16, 2023 | 19.30 | 20.11 | 19.22 | 19.97 | 2,438,853 | +0.53(+2.70%) |
Feb 15, 2023 | 19.31 | 19.76 | 18.87 | 19.45 | 3,681,704 | -0.08(-0.40%) |
Feb 14, 2023 | 19.56 | 19.74 | 19.44 | 19.53 | 2,938,646 | +0.04(+0.20%) |
Feb 13, 2023 | 19.22 | 19.62 | 19.18 | 19.49 | 1,841,771 | +0.27(+1.42%) |
Feb 10, 2023 | 18.90 | 19.23 | 18.84 | 19.22 | 2,568,180 | +0.34(+1.80%) |
Feb 09, 2023 | 18.99 | 19.11 | 18.87 | 18.87 | 1,714,416 | -0.11(-0.56%) |
Feb 08, 2023 | 18.80 | 19.08 | 18.78 | 18.98 | 2,292,307 | +0.14(+0.72%) |
Feb 07, 2023 | 19.26 | 19.36 | 18.81 | 18.85 | 2,227,287 | -0.39(-2.02%) |
Feb 06, 2023 | 19.29 | 19.31 | 19.04 | 19.23 | 1,218,840 | -0.19(-1.00%) |
Feb 03, 2023 | 19.73 | 19.85 | 19.32 | 19.43 | 1,927,457 | -0.47(-2.35%) |
Feb 02, 2023 | 20.42 | 20.52 | 19.86 | 19.90 | 1,710,346 | -0.53(-2.57%) |