Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.32 | 19.88 | 19.20 | 19.60 | 97,122 | +0.40(+2.09%) |
Apr 27, 2023 | 19.01 | 19.20 | 18.96 | 19.20 | 62,590 | +0.20(+1.06%) |
Apr 26, 2023 | 19.31 | 19.36 | 18.98 | 19.00 | 70,834 | -0.19(-1.00%) |
Apr 25, 2023 | 19.40 | 19.40 | 19.15 | 19.19 | 39,561 | -0.21(-1.08%) |
Apr 24, 2023 | 19.47 | 19.55 | 19.35 | 19.40 | 36,512 | +0.06(+0.33%) |
Apr 21, 2023 | 19.55 | 19.57 | 19.25 | 19.34 | 53,031 | -0.12(-0.61%) |
Apr 20, 2023 | 19.44 | 19.49 | 19.32 | 19.46 | 47,475 | -0.01(-0.05%) |
Apr 19, 2023 | 19.28 | 19.50 | 19.14 | 19.47 | 63,014 | +0.16(+0.85%) |
Apr 18, 2023 | 19.50 | 19.62 | 19.29 | 19.30 | 82,343 | -0.18(-0.94%) |
Apr 17, 2023 | 19.64 | 19.79 | 19.46 | 19.49 | 93,311 | -0.19(-0.97%) |
Apr 14, 2023 | 20.04 | 20.04 | 19.64 | 19.68 | 47,434 | -0.34(-1.68%) |
Apr 13, 2023 | 20.15 | 20.15 | 19.64 | 20.01 | 26,268 | -0.07(-0.36%) |
Apr 12, 2023 | 19.92 | 20.16 | 19.84 | 20.09 | 53,846 | +0.27(+1.37%) |
Apr 11, 2023 | 19.92 | 19.92 | 19.78 | 19.82 | 37,568 | -0.02(-0.09%) |
Apr 10, 2023 | 19.65 | 19.85 | 19.60 | 19.83 | 21,893 | +0.21(+1.06%) |
Apr 06, 2023 | 19.83 | 19.90 | 19.61 | 19.63 | 43,723 | -0.08(-0.41%) |
Apr 05, 2023 | 19.32 | 19.80 | 19.32 | 19.71 | 39,997 | +0.41(+2.11%) |
Apr 04, 2023 | 19.68 | 19.82 | 19.28 | 19.30 | 37,429 | -0.32(-1.62%) |
Apr 03, 2023 | 19.35 | 19.77 | 19.35 | 19.62 | 71,116 | +0.32(+1.64%) |
Mar 31, 2023 | 19.39 | 19.55 | 19.21 | 19.30 | 130,961 | +0.05(+0.23%) |
Mar 30, 2023 | 19.20 | 19.46 | 19.12 | 19.25 | 61,745 | +0.24(+1.29%) |
Mar 29, 2023 | 18.90 | 19.24 | 18.74 | 19.01 | 48,977 | +0.34(+1.79%) |
Mar 28, 2023 | 18.87 | 18.88 | 18.59 | 18.68 | 57,778 | -0.11(-0.58%) |
Mar 27, 2023 | 18.56 | 18.94 | 18.56 | 18.78 | 60,557 | +0.36(+1.97%) |
Mar 24, 2023 | 18.12 | 18.46 | 18.12 | 18.42 | 57,486 | +0.19(+1.04%) |
Mar 23, 2023 | 18.46 | 18.74 | 18.20 | 18.23 | 63,277 | -0.24(-1.27%) |
Mar 22, 2023 | 18.96 | 18.96 | 18.47 | 18.47 | 70,521 | -0.39(-2.06%) |
Mar 21, 2023 | 18.87 | 19.14 | 18.69 | 18.86 | 68,304 | +0.17(+0.92%) |
Mar 20, 2023 | 18.87 | 19.13 | 18.65 | 18.68 | 91,596 | -0.24(-1.29%) |
Mar 17, 2023 | 19.25 | 19.36 | 18.88 | 18.93 | 49,730 | -0.40(-2.06%) |
Mar 16, 2023 | 18.95 | 19.55 | 18.89 | 19.33 | 84,083 | +0.16(+0.85%) |
Mar 15, 2023 | 19.08 | 19.26 | 18.92 | 19.16 | 73,297 | -0.23(-1.17%) |
Mar 14, 2023 | 19.36 | 19.94 | 19.14 | 19.39 | 118,682 | +0.14(+0.71%) |
Mar 13, 2023 | 19.35 | 19.79 | 19.06 | 19.25 | 70,051 | -0.39(-1.98%) |
Mar 10, 2023 | 20.34 | 20.34 | 19.53 | 19.64 | 109,259 | -0.74(-3.65%) |
Mar 09, 2023 | 20.77 | 20.94 | 20.38 | 20.39 | 56,727 | -0.40(-1.95%) |
Mar 08, 2023 | 20.70 | 20.87 | 20.69 | 20.79 | 51,573 | +0.04(+0.17%) |
Mar 07, 2023 | 20.97 | 21.17 | 20.68 | 20.76 | 57,924 | -0.25(-1.20%) |
Mar 06, 2023 | 21.08 | 21.22 | 21.01 | 21.01 | 49,345 | -0.04(-0.17%) |
Mar 03, 2023 | 20.93 | 21.05 | 20.87 | 21.04 | 30,009 | +0.29(+1.39%) |
Mar 02, 2023 | 20.41 | 20.77 | 20.37 | 20.76 | 34,652 | +0.22(+1.05%) |
Mar 01, 2023 | 20.69 | 20.80 | 20.47 | 20.54 | 69,794 | -0.23(-1.13%) |
Feb 28, 2023 | 20.94 | 21.11 | 20.70 | 20.77 | 71,410 | -0.12(-0.56%) |
Feb 27, 2023 | 21.06 | 21.24 | 20.77 | 20.89 | 58,445 | -0.06(-0.30%) |
Feb 24, 2023 | 20.83 | 21.04 | 20.70 | 20.95 | 52,915 | +0.04(+0.22%) |
Feb 23, 2023 | 21.10 | 21.10 | 20.78 | 20.91 | 44,107 | -0.05(-0.26%) |
Feb 22, 2023 | 20.97 | 21.21 | 20.84 | 20.96 | 57,924 | +0.01(+0.04%) |
Feb 21, 2023 | 21.27 | 21.27 | 20.91 | 20.95 | 73,659 | -0.37(-1.73%) |
Feb 17, 2023 | 21.23 | 21.47 | 21.23 | 21.32 | 49,198 | +0.04(+0.21%) |
Feb 16, 2023 | 21.40 | 21.51 | 21.22 | 21.28 | 45,614 | -0.23(-1.09%) |
Feb 15, 2023 | 21.54 | 21.54 | 21.33 | 21.51 | 54,156 | -0.05(-0.21%) |
Feb 14, 2023 | 21.59 | 21.72 | 21.36 | 21.56 | 33,197 | -0.04(-0.17%) |
Feb 13, 2023 | 21.38 | 21.67 | 21.38 | 21.59 | 41,821 | +0.26(+1.22%) |
Feb 10, 2023 | 21.14 | 21.51 | 21.14 | 21.33 | 88,941 | +0.11(+0.50%) |
Feb 09, 2023 | 21.56 | 21.64 | 21.07 | 21.23 | 74,581 | -0.27(-1.25%) |
Feb 08, 2023 | 21.78 | 21.89 | 21.39 | 21.50 | 49,571 | -0.28(-1.27%) |
Feb 07, 2023 | 21.48 | 21.80 | 21.32 | 21.77 | 73,734 | +0.30(+1.37%) |
Feb 06, 2023 | 21.56 | 21.98 | 21.25 | 21.48 | 52,747 | -0.12(-0.54%) |
Feb 03, 2023 | 21.87 | 21.96 | 21.45 | 21.59 | 90,602 | -0.47(-2.15%) |
Feb 02, 2023 | 22.24 | 22.28 | 21.73 | 22.07 | 97,429 | -0.02(-0.08%) |