Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.18 | 21.04 | 20.12 | 20.36 | 1,482,122 | +0.23(+1.14%) |
Apr 27, 2023 | 19.61 | 21.44 | 19.47 | 20.13 | 3,550,577 | +2.06(+11.40%) |
Apr 26, 2023 | 18.25 | 18.89 | 17.99 | 18.07 | 1,126,170 | -0.08(-0.44%) |
Apr 25, 2023 | 17.99 | 18.54 | 17.87 | 18.15 | 1,004,041 | -0.02(-0.11%) |
Apr 24, 2023 | 17.93 | 18.32 | 17.73 | 18.17 | 1,052,222 | +0.31(+1.74%) |
Apr 21, 2023 | 18.05 | 18.09 | 17.13 | 17.86 | 1,914,939 | -1.05(-5.55%) |
Apr 20, 2023 | 18.85 | 19.22 | 18.77 | 18.91 | 572,137 | -0.26(-1.36%) |
Apr 19, 2023 | 19.05 | 19.47 | 19.02 | 19.17 | 637,573 | -0.18(-0.93%) |
Apr 18, 2023 | 19.63 | 19.89 | 19.19 | 19.35 | 862,688 | -0.19(-0.97%) |
Apr 17, 2023 | 18.84 | 19.69 | 18.76 | 19.54 | 984,585 | +0.57(+3.00%) |
Apr 14, 2023 | 18.56 | 19.08 | 18.43 | 18.97 | 1,219,342 | +0.57(+3.10%) |
Apr 13, 2023 | 18.42 | 18.79 | 18.30 | 18.40 | 1,108,880 | +0.20(+1.10%) |
Apr 12, 2023 | 19.20 | 19.37 | 18.14 | 18.20 | 970,045 | -0.72(-3.81%) |
Apr 11, 2023 | 19.24 | 19.29 | 18.79 | 18.92 | 1,077,203 | -0.26(-1.36%) |
Apr 10, 2023 | 18.73 | 19.36 | 18.48 | 19.18 | 1,142,646 | +0.27(+1.43%) |
Apr 06, 2023 | 18.32 | 19.05 | 18.03 | 18.91 | 972,074 | +0.43(+2.35%) |
Apr 05, 2023 | 20.80 | 20.80 | 18.30 | 18.48 | 2,261,320 | -2.46(-11.77%) |
Apr 04, 2023 | 20.12 | 21.17 | 19.80 | 20.94 | 2,229,934 | +0.96(+4.80%) |
Apr 03, 2023 | 20.23 | 20.43 | 19.86 | 19.98 | 1,352,768 | -0.29(-1.43%) |
Mar 31, 2023 | 20.15 | 20.59 | 20.02 | 20.27 | 1,284,259 | +0.12(+0.60%) |
Mar 30, 2023 | 20.69 | 20.78 | 19.90 | 20.15 | 1,235,748 | -0.19(-0.93%) |
Mar 29, 2023 | 19.74 | 20.45 | 19.39 | 20.34 | 1,481,077 | +0.80(+4.09%) |
Mar 28, 2023 | 19.20 | 19.72 | 19.12 | 19.54 | 1,139,279 | +0.29(+1.51%) |
Mar 27, 2023 | 19.48 | 19.74 | 18.54 | 19.25 | 2,458,862 | -0.23(-1.18%) |
Mar 24, 2023 | 19.30 | 19.78 | 19.18 | 19.48 | 2,078,715 | -0.02(-0.10%) |
Mar 23, 2023 | 20.17 | 20.73 | 19.39 | 19.50 | 1,794,952 | -0.40(-2.01%) |
Mar 22, 2023 | 20.53 | 20.78 | 19.88 | 19.90 | 1,286,357 | -0.46(-2.26%) |
Mar 21, 2023 | 19.77 | 20.52 | 19.70 | 20.36 | 1,679,552 | +0.79(+4.04%) |
Mar 20, 2023 | 19.43 | 20.38 | 18.95 | 19.57 | 2,571,013 | +0.16(+0.82%) |
Mar 17, 2023 | 17.89 | 19.50 | 17.64 | 19.41 | 3,730,853 | +1.52(+8.50%) |
Mar 16, 2023 | 17.54 | 18.02 | 17.49 | 17.89 | 1,459,913 | +0.20(+1.13%) |
Mar 15, 2023 | 17.57 | 17.93 | 17.39 | 17.69 | 1,347,377 | -0.08(-0.45%) |
Mar 14, 2023 | 18.40 | 18.68 | 17.38 | 17.77 | 1,443,023 | -0.15(-0.84%) |
Mar 13, 2023 | 17.71 | 18.15 | 17.12 | 17.92 | 1,532,340 | -0.14(-0.78%) |
Mar 10, 2023 | 18.09 | 18.09 | 17.20 | 18.06 | 1,567,297 | -0.04(-0.22%) |
Mar 09, 2023 | 18.27 | 18.56 | 18.03 | 18.10 | 1,517,551 | -0.33(-1.79%) |
Mar 08, 2023 | 18.76 | 18.91 | 18.15 | 18.43 | 1,301,913 | -0.48(-2.54%) |
Mar 07, 2023 | 18.79 | 19.18 | 18.32 | 18.91 | 1,434,125 | +0.16(+0.85%) |
Mar 06, 2023 | 19.04 | 19.30 | 18.50 | 18.75 | 1,566,746 | -0.26(-1.37%) |
Mar 03, 2023 | 19.06 | 19.50 | 18.78 | 19.01 | 1,169,775 | +0.24(+1.28%) |
Mar 02, 2023 | 18.56 | 19.00 | 18.33 | 18.77 | 1,524,871 | +0.01(+0.05%) |
Mar 01, 2023 | 19.25 | 19.54 | 18.69 | 18.76 | 1,560,237 | -0.61(-3.15%) |
Feb 28, 2023 | 19.65 | 19.83 | 19.07 | 19.37 | 1,711,199 | -0.45(-2.27%) |
Feb 27, 2023 | 20.11 | 20.30 | 19.59 | 19.82 | 1,449,068 | -0.03(-0.15%) |
Feb 24, 2023 | 20.22 | 20.75 | 19.32 | 19.85 | 2,167,406 | -0.84(-4.06%) |
Feb 23, 2023 | 20.54 | 20.78 | 19.56 | 20.69 | 1,935,586 | +0.16(+0.78%) |
Feb 22, 2023 | 19.40 | 21.35 | 19.18 | 20.53 | 4,240,471 | -0.53(-2.52%) |
Feb 21, 2023 | 21.26 | 21.46 | 20.80 | 21.06 | 1,838,493 | -0.78(-3.57%) |
Feb 17, 2023 | 21.91 | 22.23 | 21.34 | 21.84 | 1,024,771 | +0.04(+0.18%) |
Feb 16, 2023 | 22.69 | 23.02 | 21.79 | 21.80 | 1,170,391 | -1.33(-5.75%) |
Feb 15, 2023 | 21.72 | 23.23 | 21.63 | 23.13 | 1,259,396 | +1.15(+5.23%) |
Feb 14, 2023 | 21.82 | 22.27 | 20.65 | 21.98 | 1,458,732 | +0.24(+1.10%) |
Feb 13, 2023 | 21.01 | 22.60 | 20.75 | 21.74 | 2,030,094 | +0.98(+4.72%) |
Feb 10, 2023 | 20.50 | 21.17 | 20.33 | 20.76 | 1,507,954 | +0.03(+0.14%) |
Feb 09, 2023 | 21.87 | 22.10 | 20.62 | 20.73 | 1,361,240 | -0.80(-3.72%) |
Feb 08, 2023 | 22.25 | 22.69 | 21.46 | 21.53 | 1,299,447 | -1.61(-6.96%) |
Feb 07, 2023 | 22.80 | 23.24 | 22.28 | 23.14 | 1,572,211 | +0.18(+0.78%) |
Feb 06, 2023 | 23.80 | 23.80 | 22.36 | 22.96 | 1,417,121 | -0.91(-3.81%) |
Feb 03, 2023 | 24.49 | 25.06 | 23.61 | 23.87 | 1,826,102 | -1.27(-5.05%) |
Feb 02, 2023 | 25.20 | 25.73 | 24.62 | 25.14 | 1,645,174 | +0.76(+3.12%) |