Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.30 | 20.53 | 20.30 | 20.52 | 40,666 | +0.18(+0.90%) |
Apr 27, 2023 | 20.31 | 20.36 | 20.16 | 20.34 | 30,681 | +0.07(+0.36%) |
Apr 26, 2023 | 20.35 | 20.46 | 20.22 | 20.27 | 38,681 | -0.05(-0.22%) |
Apr 25, 2023 | 20.51 | 20.59 | 20.28 | 20.32 | 30,811 | -0.59(-2.85%) |
Apr 24, 2023 | 20.84 | 20.91 | 20.82 | 20.91 | 38,610 | +0.41(+2.00%) |
Apr 21, 2023 | 20.47 | 20.53 | 20.36 | 20.50 | 52,940 | +0.06(+0.30%) |
Apr 20, 2023 | 20.43 | 20.51 | 20.39 | 20.44 | 57,452 | +0.19(+0.95%) |
Apr 19, 2023 | 20.22 | 20.26 | 20.12 | 20.25 | 51,380 | -0.25(-1.24%) |
Apr 18, 2023 | 20.59 | 20.59 | 20.47 | 20.50 | 35,809 | +0.02(+0.08%) |
Apr 17, 2023 | 20.43 | 20.49 | 20.37 | 20.48 | 76,012 | +0.14(+0.71%) |
Apr 14, 2023 | 20.48 | 20.50 | 20.28 | 20.34 | 31,188 | -0.09(-0.44%) |
Apr 13, 2023 | 20.32 | 20.46 | 20.15 | 20.43 | 40,450 | +0.36(+1.79%) |
Apr 12, 2023 | 20.25 | 20.28 | 19.97 | 20.07 | 60,515 | +0.57(+2.92%) |
Apr 11, 2023 | 18.35 | 19.90 | 18.35 | 19.50 | 111,105 | +1.21(+6.62%) |
Apr 10, 2023 | 18.31 | 18.31 | 17.94 | 18.29 | 48,362 | -0.13(-0.71%) |
Apr 06, 2023 | 18.61 | 18.61 | 18.19 | 18.42 | 54,418 | +0.07(+0.38%) |
Apr 05, 2023 | 18.42 | 18.73 | 18.27 | 18.35 | 54,899 | -2.52(-12.08%) |
Apr 04, 2023 | 20.91 | 21.07 | 20.75 | 20.87 | 127,631 | +0.30(+1.45%) |
Apr 03, 2023 | 20.63 | 20.66 | 20.47 | 20.57 | 66,838 | +0.01(+0.06%) |
Mar 31, 2023 | 20.50 | 20.69 | 20.50 | 20.56 | 25,009 | +0.33(+1.63%) |
Mar 30, 2023 | 20.16 | 20.32 | 20.16 | 20.23 | 29,451 | +0.52(+2.61%) |
Mar 29, 2023 | 19.53 | 19.73 | 19.53 | 19.71 | 27,767 | +0.18(+0.90%) |
Mar 28, 2023 | 19.57 | 19.60 | 19.47 | 19.54 | 47,329 | +0.25(+1.30%) |
Mar 27, 2023 | 19.25 | 19.34 | 19.19 | 19.29 | 47,165 | +0.33(+1.74%) |
Mar 24, 2023 | 18.92 | 19.03 | 18.79 | 18.96 | 44,260 | -0.38(-1.94%) |
Mar 23, 2023 | 19.58 | 19.68 | 19.22 | 19.34 | 35,436 | -0.20(-1.00%) |
Mar 22, 2023 | 19.66 | 19.87 | 19.53 | 19.53 | 35,977 | -0.12(-0.61%) |
Mar 21, 2023 | 19.71 | 19.82 | 19.57 | 19.65 | 39,631 | +0.60(+3.15%) |
Mar 20, 2023 | 18.96 | 19.19 | 18.90 | 19.05 | 61,112 | +0.46(+2.47%) |
Mar 17, 2023 | 18.68 | 18.71 | 18.41 | 18.59 | 94,731 | -0.34(-1.80%) |
Mar 16, 2023 | 18.32 | 18.94 | 18.32 | 18.93 | 67,942 | +0.32(+1.72%) |
Mar 15, 2023 | 18.59 | 18.79 | 18.32 | 18.61 | 67,821 | -1.09(-5.53%) |
Mar 14, 2023 | 19.74 | 19.74 | 19.56 | 19.70 | 68,373 | +0.67(+3.52%) |
Mar 13, 2023 | 18.80 | 19.14 | 18.80 | 19.03 | 102,681 | -0.38(-1.96%) |
Mar 10, 2023 | 19.76 | 19.76 | 19.40 | 19.41 | 72,549 | -0.42(-2.14%) |
Mar 09, 2023 | 20.14 | 20.25 | 19.82 | 19.84 | 55,838 | -0.31(-1.56%) |
Mar 08, 2023 | 20.18 | 20.25 | 20.05 | 20.15 | 38,925 | +0.00(+0.00%) |
Mar 07, 2023 | 20.66 | 20.72 | 20.07 | 20.15 | 160,425 | -0.71(-3.43%) |
Mar 06, 2023 | 20.86 | 20.94 | 20.83 | 20.86 | 27,986 | +0.02(+0.12%) |
Mar 03, 2023 | 20.63 | 20.88 | 20.58 | 20.84 | 52,675 | +0.52(+2.56%) |
Mar 02, 2023 | 20.07 | 20.35 | 20.04 | 20.32 | 52,157 | +0.16(+0.79%) |
Mar 01, 2023 | 20.17 | 20.21 | 19.99 | 20.16 | 59,033 | +0.21(+1.05%) |
Feb 28, 2023 | 19.90 | 20.08 | 19.88 | 19.95 | 41,754 | +0.16(+0.81%) |
Feb 27, 2023 | 19.80 | 19.91 | 19.77 | 19.79 | 31,882 | +0.34(+1.73%) |
Feb 24, 2023 | 19.55 | 19.61 | 19.41 | 19.45 | 27,388 | -0.48(-2.39%) |
Feb 23, 2023 | 19.95 | 20.00 | 19.78 | 19.93 | 51,291 | +0.22(+1.12%) |
Feb 22, 2023 | 19.82 | 19.88 | 19.69 | 19.71 | 45,987 | -0.06(-0.30%) |
Feb 21, 2023 | 19.97 | 20.00 | 19.70 | 19.77 | 49,208 | -0.25(-1.25%) |
Feb 17, 2023 | 19.83 | 20.08 | 19.83 | 20.02 | 29,511 | +0.18(+0.91%) |
Feb 16, 2023 | 19.77 | 20.02 | 19.72 | 19.84 | 36,635 | -0.14(-0.68%) |
Feb 15, 2023 | 19.79 | 20.00 | 19.74 | 19.98 | 47,253 | +0.12(+0.58%) |
Feb 14, 2023 | 19.79 | 19.98 | 19.66 | 19.86 | 44,586 | +0.03(+0.15%) |
Feb 13, 2023 | 19.67 | 19.83 | 19.67 | 19.83 | 31,195 | +0.36(+1.85%) |
Feb 10, 2023 | 19.53 | 19.53 | 19.36 | 19.47 | 34,251 | -0.35(-1.77%) |
Feb 09, 2023 | 19.90 | 20.02 | 19.79 | 19.82 | 34,138 | +0.47(+2.43%) |
Feb 08, 2023 | 19.46 | 19.47 | 19.31 | 19.35 | 28,320 | -0.40(-2.03%) |
Feb 07, 2023 | 19.46 | 19.75 | 19.34 | 19.75 | 33,324 | +0.32(+1.65%) |
Feb 06, 2023 | 19.55 | 19.57 | 19.33 | 19.43 | 36,533 | -0.47(-2.36%) |
Feb 03, 2023 | 19.86 | 20.06 | 19.86 | 19.90 | 54,518 | -0.65(-3.16%) |
Feb 02, 2023 | 20.49 | 20.63 | 20.29 | 20.55 | 37,675 | +0.36(+1.78%) |