Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.39 | 19.71 | 19.25 | 19.71 | 146,087 | +0.22(+1.11%) |
Apr 27, 2023 | 18.88 | 19.57 | 18.68 | 19.50 | 197,210 | +0.78(+4.16%) |
Apr 26, 2023 | 20.05 | 20.05 | 18.59 | 18.72 | 261,863 | -1.22(-6.13%) |
Apr 25, 2023 | 20.38 | 20.43 | 19.69 | 19.94 | 152,335 | -0.76(-3.67%) |
Apr 24, 2023 | 20.57 | 20.79 | 20.38 | 20.70 | 115,612 | +0.04(+0.19%) |
Apr 21, 2023 | 21.27 | 21.27 | 20.45 | 20.66 | 98,643 | -0.43(-2.06%) |
Apr 20, 2023 | 21.02 | 21.33 | 20.84 | 21.10 | 168,538 | -0.35(-1.65%) |
Apr 19, 2023 | 21.49 | 21.71 | 21.26 | 21.45 | 205,433 | -0.25(-1.14%) |
Apr 18, 2023 | 21.22 | 21.79 | 21.17 | 21.70 | 357,559 | +0.71(+3.38%) |
Apr 17, 2023 | 20.40 | 21.06 | 20.40 | 20.99 | 197,697 | +0.62(+3.05%) |
Apr 14, 2023 | 20.57 | 20.59 | 20.01 | 20.37 | 332,392 | -1.11(-5.19%) |
Apr 13, 2023 | 21.21 | 21.52 | 20.81 | 21.48 | 162,444 | +0.32(+1.49%) |
Apr 12, 2023 | 21.04 | 21.41 | 20.83 | 21.16 | 181,992 | +0.35(+1.66%) |
Apr 11, 2023 | 21.02 | 21.18 | 20.72 | 20.82 | 178,661 | +0.05(+0.24%) |
Apr 10, 2023 | 19.94 | 20.80 | 19.94 | 20.77 | 173,605 | +0.59(+2.93%) |
Apr 06, 2023 | 20.32 | 20.50 | 19.87 | 20.18 | 99,371 | -0.10(-0.49%) |
Apr 05, 2023 | 20.54 | 20.84 | 20.11 | 20.28 | 133,699 | -0.57(-2.74%) |
Apr 04, 2023 | 21.38 | 21.56 | 20.39 | 20.85 | 214,570 | -0.68(-3.16%) |
Apr 03, 2023 | 20.55 | 21.68 | 20.55 | 21.53 | 278,122 | +0.95(+4.60%) |
Mar 31, 2023 | 20.50 | 20.71 | 20.31 | 20.58 | 166,283 | +0.34(+1.70%) |
Mar 30, 2023 | 20.27 | 20.37 | 19.89 | 20.24 | 186,993 | +0.17(+0.84%) |
Mar 29, 2023 | 19.71 | 20.09 | 19.71 | 20.07 | 171,269 | +0.60(+3.09%) |
Mar 28, 2023 | 19.06 | 19.64 | 19.06 | 19.47 | 139,503 | +0.26(+1.33%) |
Mar 27, 2023 | 19.11 | 19.32 | 18.79 | 19.21 | 156,967 | +0.51(+2.74%) |
Mar 24, 2023 | 17.89 | 18.72 | 17.69 | 18.70 | 176,821 | +0.43(+2.37%) |
Mar 23, 2023 | 18.69 | 18.98 | 17.94 | 18.27 | 163,039 | -0.13(-0.70%) |
Mar 22, 2023 | 19.53 | 19.56 | 18.38 | 18.39 | 161,709 | -1.14(-5.85%) |
Mar 21, 2023 | 19.61 | 19.96 | 19.41 | 19.54 | 154,397 | +0.50(+2.62%) |
Mar 20, 2023 | 18.52 | 19.25 | 18.49 | 19.04 | 212,166 | +0.86(+4.70%) |
Mar 17, 2023 | 19.20 | 19.45 | 18.05 | 18.18 | 407,644 | -1.33(-6.80%) |
Mar 16, 2023 | 18.27 | 19.82 | 18.08 | 19.51 | 267,912 | +0.90(+4.86%) |
Mar 15, 2023 | 19.09 | 19.18 | 17.75 | 18.61 | 505,334 | -1.45(-7.21%) |
Mar 14, 2023 | 20.06 | 20.53 | 19.54 | 20.05 | 271,612 | +0.67(+3.45%) |
Mar 13, 2023 | 19.11 | 19.75 | 18.65 | 19.38 | 376,287 | -0.20(-1.00%) |
Mar 10, 2023 | 20.06 | 20.32 | 19.18 | 19.58 | 411,608 | -0.66(-3.26%) |
Mar 09, 2023 | 21.51 | 21.68 | 20.07 | 20.24 | 226,693 | -1.07(-5.03%) |
Mar 08, 2023 | 21.68 | 21.82 | 20.89 | 21.31 | 165,839 | -0.25(-1.14%) |
Mar 07, 2023 | 22.09 | 22.39 | 21.55 | 21.56 | 143,369 | -0.53(-2.40%) |
Mar 06, 2023 | 22.26 | 22.47 | 21.94 | 22.09 | 177,671 | -0.14(-0.62%) |
Mar 03, 2023 | 22.01 | 22.31 | 21.70 | 22.23 | 201,077 | +0.33(+1.53%) |
Mar 02, 2023 | 20.84 | 21.95 | 20.84 | 21.89 | 212,946 | +0.74(+3.49%) |
Mar 01, 2023 | 20.54 | 21.23 | 20.46 | 21.15 | 144,910 | +0.51(+2.48%) |
Feb 28, 2023 | 21.11 | 21.18 | 20.59 | 20.64 | 163,845 | -0.47(-2.24%) |
Feb 27, 2023 | 21.41 | 21.69 | 20.94 | 21.11 | 170,457 | +0.07(+0.33%) |
Feb 24, 2023 | 20.86 | 21.09 | 20.63 | 21.05 | 201,290 | -0.37(-1.74%) |
Feb 23, 2023 | 21.59 | 21.92 | 20.86 | 21.42 | 252,526 | +0.04(+0.18%) |
Feb 22, 2023 | 21.17 | 21.70 | 21.14 | 21.38 | 282,610 | +0.22(+1.02%) |
Feb 21, 2023 | 21.74 | 22.04 | 21.06 | 21.16 | 296,766 | -0.63(-2.89%) |
Feb 17, 2023 | 21.32 | 21.84 | 21.10 | 21.79 | 351,068 | +0.26(+1.19%) |
Feb 16, 2023 | 21.65 | 22.25 | 21.42 | 21.54 | 255,483 | -0.77(-3.44%) |
Feb 15, 2023 | 21.74 | 22.32 | 21.68 | 22.30 | 239,812 | +0.21(+0.93%) |
Feb 14, 2023 | 21.54 | 22.28 | 21.27 | 22.10 | 459,424 | +0.46(+2.14%) |
Feb 13, 2023 | 21.57 | 21.81 | 21.13 | 21.64 | 418,402 | +0.43(+2.04%) |
Feb 10, 2023 | 20.37 | 21.26 | 20.37 | 21.20 | 227,698 | +0.71(+3.46%) |
Feb 09, 2023 | 21.11 | 21.27 | 20.33 | 20.49 | 272,577 | -0.36(-1.74%) |
Feb 08, 2023 | 20.73 | 21.08 | 20.58 | 20.86 | 95,572 | -0.20(-0.93%) |
Feb 07, 2023 | 20.60 | 21.17 | 19.86 | 21.06 | 284,381 | +0.52(+2.54%) |
Feb 06, 2023 | 20.05 | 20.67 | 20.05 | 20.53 | 192,087 | +0.38(+1.90%) |
Feb 03, 2023 | 20.25 | 20.82 | 20.01 | 20.15 | 221,346 | -0.34(-1.68%) |
Feb 02, 2023 | 20.97 | 20.99 | 20.26 | 20.49 | 345,278 | -0.37(-1.79%) |