Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 557 | +0.39(+1.81%) |
Apr 27, 2023 | 20.75 | 21.22 | 20.75 | 21.22 | 1,930 | +0.79(+3.86%) |
Apr 26, 2023 | 20.54 | 20.54 | 20.43 | 20.43 | 1,333 | -0.24(-1.17%) |
Apr 25, 2023 | 20.49 | 20.68 | 20.49 | 20.68 | 1,299 | -0.59(-2.77%) |
Apr 24, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 117 | +0.40(+1.93%) |
Apr 21, 2023 | 20.98 | 20.98 | 20.70 | 20.86 | 387 | -0.46(-2.16%) |
Apr 20, 2023 | 21.45 | 21.45 | 21.32 | 21.32 | 491 | +0.31(+1.47%) |
Apr 19, 2023 | 21.34 | 21.34 | 20.94 | 21.01 | 3,233 | -1.91(-8.33%) |
Apr 18, 2023 | 22.88 | 22.92 | 22.88 | 22.92 | 293 | -0.31(-1.35%) |
Apr 17, 2023 | 23.02 | 23.24 | 23.02 | 23.24 | 622 | -0.24(-1.02%) |
Apr 14, 2023 | 23.00 | 23.49 | 23.00 | 23.48 | 1,622 | +0.06(+0.24%) |
Apr 13, 2023 | 23.75 | 23.75 | 23.42 | 23.42 | 2,100 | -0.13(-0.55%) |
Apr 12, 2023 | 23.70 | 24.21 | 23.47 | 23.55 | 17,411 | +0.87(+3.85%) |
Apr 11, 2023 | 22.01 | 22.72 | 22.01 | 22.68 | 5,902 | +2.18(+10.62%) |
Apr 10, 2023 | 20.39 | 20.50 | 20.39 | 20.50 | 477 | +0.36(+1.77%) |
Apr 06, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 212 | -0.18(-0.87%) |
Apr 05, 2023 | 20.53 | 20.66 | 19.95 | 20.32 | 4,754 | -0.13(-0.63%) |
Apr 04, 2023 | 20.50 | 20.95 | 20.38 | 20.45 | 2,303 | +0.02(+0.08%) |
Apr 03, 2023 | 20.22 | 20.43 | 20.20 | 20.43 | 1,517 | -0.14(-0.69%) |
Mar 31, 2023 | 21.29 | 21.34 | 20.32 | 20.57 | 3,095 | -0.52(-2.48%) |
Mar 30, 2023 | 21.03 | 21.10 | 20.89 | 21.10 | 2,074 | +1.03(+5.16%) |
Mar 29, 2023 | 19.63 | 20.06 | 19.40 | 20.06 | 2,134 | +0.44(+2.25%) |
Mar 28, 2023 | 19.45 | 19.76 | 19.43 | 19.62 | 3,543 | +0.88(+4.69%) |
Mar 27, 2023 | 18.46 | 18.79 | 18.46 | 18.74 | 990 | +0.60(+3.29%) |
Mar 24, 2023 | 17.66 | 18.33 | 17.59 | 18.15 | 2,790 | +0.51(+2.92%) |
Mar 23, 2023 | 18.52 | 18.52 | 17.44 | 17.63 | 2,413 | -1.23(-6.50%) |
Mar 22, 2023 | 18.83 | 19.22 | 18.76 | 18.86 | 845 | -0.24(-1.28%) |
Mar 21, 2023 | 19.19 | 19.25 | 19.10 | 19.10 | 937 | +0.05(+0.25%) |
Mar 20, 2023 | 19.13 | 19.20 | 19.00 | 19.06 | 2,873 | -0.25(-1.30%) |
Mar 17, 2023 | 19.04 | 19.31 | 19.04 | 19.31 | 836 | -0.66(-3.32%) |
Mar 16, 2023 | 19.49 | 19.97 | 19.49 | 19.97 | 805 | +0.82(+4.27%) |
Mar 15, 2023 | 18.91 | 19.40 | 18.90 | 19.15 | 2,828 | -0.59(-2.98%) |
Mar 14, 2023 | 20.34 | 20.34 | 19.74 | 19.74 | 588 | +0.07(+0.36%) |
Mar 13, 2023 | 19.83 | 20.27 | 19.60 | 19.67 | 2,799 | -0.65(-3.20%) |
Mar 10, 2023 | 20.98 | 20.98 | 20.14 | 20.32 | 3,528 | -1.01(-4.72%) |
Mar 09, 2023 | 21.72 | 21.99 | 21.33 | 21.33 | 2,546 | -0.78(-3.54%) |
Mar 08, 2023 | 21.65 | 22.24 | 21.65 | 22.11 | 1,256 | +1.27(+6.11%) |
Mar 07, 2023 | 21.37 | 21.37 | 20.65 | 20.83 | 804 | -0.56(-2.63%) |
Mar 06, 2023 | 20.59 | 21.41 | 20.59 | 21.40 | 3,104 | +0.67(+3.25%) |
Mar 03, 2023 | 20.80 | 20.80 | 20.72 | 20.72 | 504 | +0.27(+1.34%) |
Mar 02, 2023 | 20.52 | 20.88 | 20.45 | 20.45 | 1,552 | -0.63(-2.99%) |
Mar 01, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 119 | +0.14(+0.68%) |
Feb 28, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 1,047 | -0.48(-2.23%) |
Feb 27, 2023 | 21.48 | 21.79 | 21.41 | 21.41 | 568 | -0.05(-0.23%) |
Feb 24, 2023 | 21.46 | 21.46 | 21.25 | 21.46 | 490 | -1.44(-6.28%) |
Feb 23, 2023 | 22.55 | 22.90 | 22.55 | 22.90 | 1,077 | +0.59(+2.66%) |
Feb 22, 2023 | 22.14 | 22.31 | 22.14 | 22.31 | 256 | -0.17(-0.76%) |
Feb 21, 2023 | 22.78 | 22.78 | 22.48 | 22.48 | 509 | -0.70(-3.04%) |
Feb 17, 2023 | 22.71 | 23.33 | 22.71 | 23.18 | 770 | +0.10(+0.42%) |
Feb 16, 2023 | 22.38 | 23.09 | 22.38 | 23.09 | 675 | +0.28(+1.22%) |
Feb 15, 2023 | 22.43 | 23.08 | 22.43 | 22.81 | 1,315 | +0.31(+1.36%) |
Feb 14, 2023 | 22.82 | 22.82 | 22.26 | 22.50 | 8,554 | -0.51(-2.21%) |
Feb 13, 2023 | 23.00 | 23.06 | 22.83 | 23.01 | 1,070 | +0.52(+2.30%) |
Feb 10, 2023 | 21.91 | 22.49 | 21.82 | 22.49 | 3,996 | +0.71(+3.26%) |
Feb 09, 2023 | 22.11 | 22.33 | 21.72 | 21.78 | 5,124 | -1.29(-5.60%) |
Feb 08, 2023 | 22.77 | 23.34 | 22.52 | 23.07 | 2,894 | +0.75(+3.37%) |
Feb 07, 2023 | 22.73 | 22.73 | 22.11 | 22.32 | 4,912 | -0.63(-2.73%) |
Feb 06, 2023 | 22.23 | 22.95 | 22.23 | 22.95 | 4,553 | -0.26(-1.11%) |
Feb 03, 2023 | 23.80 | 23.80 | 22.96 | 23.21 | 1,458 | -1.23(-5.04%) |
Feb 02, 2023 | 26.18 | 26.18 | 24.36 | 24.44 | 7,973 | -0.95(-3.74%) |