Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.32 | 20.32 | 19.47 | 19.53 | 7,225 | -0.59(-2.94%) |
Apr 27, 2023 | 21.00 | 21.04 | 20.10 | 20.13 | 7,983 | -0.87(-4.12%) |
Apr 26, 2023 | 20.72 | 21.17 | 20.46 | 20.99 | 14,704 | +0.50(+2.44%) |
Apr 25, 2023 | 19.95 | 20.50 | 19.94 | 20.49 | 11,247 | +1.11(+5.74%) |
Apr 24, 2023 | 19.43 | 19.49 | 19.32 | 19.38 | 1,777 | +0.00(+0.02%) |
Apr 21, 2023 | 19.70 | 19.76 | 19.37 | 19.37 | 8,387 | +0.03(+0.17%) |
Apr 20, 2023 | 19.41 | 19.42 | 19.16 | 19.34 | 8,987 | +0.22(+1.14%) |
Apr 19, 2023 | 19.54 | 19.54 | 19.04 | 19.12 | 4,592 | -0.06(-0.32%) |
Apr 18, 2023 | 18.82 | 19.37 | 18.82 | 19.18 | 4,798 | +0.07(+0.36%) |
Apr 17, 2023 | 19.48 | 19.51 | 19.12 | 19.12 | 4,779 | -0.44(-2.23%) |
Apr 14, 2023 | 19.04 | 19.87 | 18.88 | 19.55 | 11,759 | +0.30(+1.55%) |
Apr 13, 2023 | 19.64 | 19.77 | 19.16 | 19.25 | 2,917 | -0.39(-1.98%) |
Apr 12, 2023 | 18.86 | 19.64 | 18.81 | 19.64 | 18,356 | +0.32(+1.66%) |
Apr 11, 2023 | 19.65 | 19.65 | 19.10 | 19.32 | 8,994 | -0.56(-2.79%) |
Apr 10, 2023 | 20.75 | 20.76 | 19.88 | 19.88 | 10,504 | -0.70(-3.42%) |
Apr 06, 2023 | 20.63 | 20.81 | 20.41 | 20.58 | 28,289 | +0.12(+0.59%) |
Apr 05, 2023 | 20.36 | 20.86 | 20.26 | 20.46 | 21,117 | +0.41(+2.04%) |
Apr 04, 2023 | 18.90 | 20.28 | 18.90 | 20.05 | 27,326 | +0.99(+5.21%) |
Apr 03, 2023 | 19.05 | 19.39 | 18.78 | 19.06 | 11,143 | +0.03(+0.16%) |
Mar 31, 2023 | 19.45 | 19.45 | 19.03 | 19.03 | 25,142 | -1.02(-5.10%) |
Mar 30, 2023 | 19.79 | 20.15 | 19.61 | 20.05 | 36,239 | -0.19(-0.94%) |
Mar 29, 2023 | 20.39 | 20.57 | 20.19 | 20.24 | 8,326 | -0.71(-3.41%) |
Mar 28, 2023 | 21.06 | 21.22 | 20.81 | 20.96 | 26,309 | -0.12(-0.55%) |
Mar 27, 2023 | 20.98 | 21.32 | 20.88 | 21.07 | 14,133 | -0.76(-3.50%) |
Mar 24, 2023 | 22.80 | 23.17 | 21.84 | 21.84 | 21,928 | -0.32(-1.43%) |
Mar 23, 2023 | 21.65 | 22.66 | 20.81 | 22.16 | 30,017 | +0.24(+1.12%) |
Mar 22, 2023 | 20.44 | 21.91 | 20.16 | 21.91 | 33,731 | +1.50(+7.35%) |
Mar 21, 2023 | 20.53 | 20.64 | 19.84 | 20.41 | 23,498 | -1.12(-5.21%) |
Mar 20, 2023 | 22.09 | 22.09 | 21.24 | 21.53 | 13,217 | -1.16(-5.12%) |
Mar 17, 2023 | 21.83 | 22.78 | 21.83 | 22.70 | 18,287 | +1.44(+6.77%) |
Mar 16, 2023 | 22.78 | 22.99 | 21.13 | 21.26 | 20,150 | -0.90(-4.06%) |
Mar 15, 2023 | 22.30 | 22.99 | 21.94 | 22.16 | 31,137 | +1.46(+7.07%) |
Mar 14, 2023 | 20.52 | 21.38 | 19.96 | 20.69 | 36,140 | -1.26(-5.74%) |
Mar 13, 2023 | 21.78 | 22.54 | 21.16 | 21.95 | 88,601 | +1.17(+5.64%) |
Mar 10, 2023 | 19.47 | 21.18 | 19.47 | 20.78 | 38,173 | +1.59(+8.28%) |
Mar 09, 2023 | 17.86 | 19.19 | 17.74 | 19.19 | 41,385 | +1.33(+7.46%) |
Mar 08, 2023 | 17.88 | 18.15 | 17.73 | 17.86 | 9,915 | -0.01(-0.08%) |
Mar 07, 2023 | 17.30 | 17.90 | 17.25 | 17.87 | 25,666 | +0.63(+3.65%) |
Mar 06, 2023 | 16.61 | 17.30 | 16.61 | 17.24 | 23,898 | +0.59(+3.56%) |
Mar 03, 2023 | 17.00 | 17.12 | 16.61 | 16.65 | 58,383 | -0.61(-3.51%) |
Mar 02, 2023 | 17.94 | 17.97 | 17.26 | 17.26 | 3,475 | -0.18(-1.04%) |
Mar 01, 2023 | 17.67 | 17.80 | 17.38 | 17.44 | 9,314 | -0.20(-1.15%) |
Feb 28, 2023 | 17.48 | 17.64 | 17.17 | 17.64 | 8,240 | +0.15(+0.87%) |
Feb 27, 2023 | 17.16 | 17.53 | 17.15 | 17.49 | 9,030 | -0.10(-0.56%) |
Feb 24, 2023 | 18.04 | 18.16 | 17.52 | 17.59 | 15,321 | +0.30(+1.71%) |
Feb 23, 2023 | 17.10 | 17.80 | 17.10 | 17.29 | 10,725 | -0.22(-1.27%) |
Feb 22, 2023 | 17.52 | 17.63 | 17.19 | 17.51 | 8,111 | -0.06(-0.34%) |
Feb 21, 2023 | 16.89 | 17.59 | 16.81 | 17.57 | 61,020 | +1.23(+7.53%) |
Feb 17, 2023 | 16.47 | 16.68 | 16.33 | 16.34 | 20,404 | +0.05(+0.30%) |
Feb 16, 2023 | 16.25 | 16.32 | 15.78 | 16.29 | 32,455 | +0.33(+2.04%) |
Feb 15, 2023 | 16.47 | 16.59 | 15.92 | 15.97 | 15,489 | -0.30(-1.83%) |
Feb 14, 2023 | 16.63 | 16.74 | 16.00 | 16.26 | 15,102 | +0.04(+0.24%) |
Feb 13, 2023 | 16.77 | 16.95 | 16.23 | 16.23 | 22,442 | -0.65(-3.85%) |
Feb 10, 2023 | 17.20 | 17.20 | 16.87 | 16.87 | 16,452 | -0.07(-0.40%) |
Feb 09, 2023 | 15.98 | 17.09 | 15.98 | 16.94 | 28,129 | +0.61(+3.74%) |
Feb 08, 2023 | 16.07 | 16.36 | 15.91 | 16.33 | 8,852 | +0.51(+3.25%) |
Feb 07, 2023 | 16.37 | 16.61 | 15.69 | 15.82 | 28,563 | -0.33(-2.04%) |
Feb 06, 2023 | 15.83 | 16.26 | 15.75 | 16.15 | 19,759 | +0.56(+3.61%) |
Feb 03, 2023 | 15.73 | 15.73 | 15.24 | 15.59 | 15,893 | +0.30(+1.97%) |
Feb 02, 2023 | 15.60 | 15.69 | 15.12 | 15.28 | 29,498 | -0.61(-3.84%) |