Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.88 | 21.60 | 20.88 | 21.39 | 77,236 | +0.34(+1.61%) |
Apr 27, 2023 | 20.58 | 21.10 | 20.51 | 21.05 | 76,953 | +0.59(+2.89%) |
Apr 26, 2023 | 20.71 | 20.92 | 20.35 | 20.46 | 87,678 | -0.40(-1.91%) |
Apr 25, 2023 | 20.97 | 21.23 | 20.83 | 20.85 | 76,680 | -0.46(-2.14%) |
Apr 24, 2023 | 21.32 | 21.52 | 21.17 | 21.31 | 52,791 | -0.05(-0.23%) |
Apr 21, 2023 | 21.77 | 21.77 | 21.23 | 21.36 | 106,566 | -0.31(-1.43%) |
Apr 20, 2023 | 21.66 | 21.83 | 21.31 | 21.67 | 106,301 | -0.28(-1.28%) |
Apr 19, 2023 | 21.79 | 22.07 | 21.60 | 21.95 | 70,605 | +0.16(+0.71%) |
Apr 18, 2023 | 21.92 | 22.08 | 21.63 | 21.79 | 79,435 | -0.02(-0.09%) |
Apr 17, 2023 | 21.45 | 21.85 | 21.45 | 21.81 | 63,521 | +0.35(+1.63%) |
Apr 14, 2023 | 21.42 | 22.07 | 21.04 | 21.46 | 125,835 | -0.45(-2.03%) |
Apr 13, 2023 | 21.80 | 22.10 | 21.71 | 21.91 | 73,995 | +0.34(+1.57%) |
Apr 12, 2023 | 22.02 | 22.02 | 21.49 | 21.57 | 74,795 | -0.20(-0.93%) |
Apr 11, 2023 | 21.82 | 22.14 | 21.74 | 21.77 | 61,463 | +0.11(+0.49%) |
Apr 10, 2023 | 21.26 | 21.83 | 21.21 | 21.67 | 79,179 | +0.36(+1.68%) |
Apr 06, 2023 | 21.43 | 21.58 | 21.08 | 21.31 | 70,300 | -0.12(-0.54%) |
Apr 05, 2023 | 21.73 | 21.84 | 21.36 | 21.43 | 89,193 | -0.52(-2.38%) |
Apr 04, 2023 | 22.50 | 22.50 | 21.68 | 21.95 | 97,022 | -0.37(-1.65%) |
Apr 03, 2023 | 22.18 | 22.68 | 22.13 | 22.32 | 102,347 | +0.16(+0.74%) |
Mar 31, 2023 | 21.83 | 22.15 | 21.72 | 22.15 | 161,409 | +0.55(+2.56%) |
Mar 30, 2023 | 22.21 | 22.25 | 21.53 | 21.60 | 68,632 | -0.38(-1.72%) |
Mar 29, 2023 | 21.94 | 22.15 | 21.68 | 21.98 | 100,710 | +0.34(+1.57%) |
Mar 28, 2023 | 21.42 | 21.78 | 21.42 | 21.64 | 93,112 | +0.09(+0.40%) |
Mar 27, 2023 | 21.23 | 21.59 | 21.11 | 21.55 | 137,546 | +0.72(+3.44%) |
Mar 24, 2023 | 20.42 | 20.88 | 20.29 | 20.83 | 159,636 | +0.14(+0.66%) |
Mar 23, 2023 | 21.32 | 21.42 | 20.43 | 20.70 | 145,214 | -0.48(-2.29%) |
Mar 22, 2023 | 21.45 | 21.87 | 21.17 | 21.18 | 195,318 | -0.24(-1.13%) |
Mar 21, 2023 | 21.55 | 21.97 | 21.42 | 21.43 | 172,244 | +0.38(+1.80%) |
Mar 20, 2023 | 20.85 | 21.61 | 20.64 | 21.05 | 221,524 | +0.50(+2.45%) |
Mar 17, 2023 | 21.31 | 21.31 | 20.21 | 20.54 | 923,637 | -0.99(-4.59%) |
Mar 16, 2023 | 20.74 | 21.63 | 20.35 | 21.53 | 245,265 | +0.47(+2.23%) |
Mar 15, 2023 | 21.02 | 21.34 | 20.53 | 21.06 | 242,171 | -0.51(-2.36%) |
Mar 14, 2023 | 22.07 | 22.40 | 21.34 | 21.57 | 217,388 | +0.30(+1.40%) |
Mar 13, 2023 | 21.77 | 21.88 | 21.07 | 21.27 | 171,042 | -1.15(-5.14%) |
Mar 10, 2023 | 23.13 | 23.13 | 22.08 | 22.42 | 173,108 | -0.84(-3.59%) |
Mar 09, 2023 | 23.96 | 23.96 | 23.25 | 23.26 | 119,786 | -0.60(-2.49%) |
Mar 08, 2023 | 23.58 | 23.89 | 23.41 | 23.86 | 140,149 | +0.31(+1.30%) |
Mar 07, 2023 | 23.73 | 23.98 | 23.39 | 23.55 | 116,482 | -0.22(-0.93%) |
Mar 06, 2023 | 24.96 | 24.96 | 23.69 | 23.77 | 138,509 | -1.30(-5.17%) |
Mar 03, 2023 | 24.74 | 25.30 | 24.40 | 25.06 | 119,360 | +0.52(+2.11%) |
Mar 02, 2023 | 24.46 | 24.58 | 24.14 | 24.55 | 118,823 | -0.11(-0.43%) |
Mar 01, 2023 | 24.78 | 24.84 | 23.67 | 24.65 | 196,674 | -0.31(-1.23%) |
Feb 28, 2023 | 24.10 | 25.09 | 24.10 | 24.96 | 260,625 | +0.65(+2.69%) |
Feb 27, 2023 | 24.52 | 24.90 | 24.12 | 24.31 | 149,041 | -0.05(-0.20%) |
Feb 24, 2023 | 24.10 | 25.13 | 23.95 | 24.35 | 186,117 | -0.24(-0.98%) |
Feb 23, 2023 | 24.19 | 24.64 | 24.00 | 24.59 | 135,886 | +0.62(+2.60%) |
Feb 22, 2023 | 23.99 | 24.58 | 23.90 | 23.97 | 195,911 | +0.21(+0.89%) |
Feb 21, 2023 | 23.79 | 23.99 | 23.20 | 23.76 | 128,043 | -0.47(-1.94%) |
Feb 17, 2023 | 24.43 | 24.43 | 23.94 | 24.23 | 114,195 | -0.13(-0.55%) |
Feb 16, 2023 | 24.17 | 24.83 | 24.10 | 24.36 | 108,524 | -0.27(-1.09%) |
Feb 15, 2023 | 24.25 | 24.65 | 23.98 | 24.63 | 126,532 | +0.18(+0.75%) |
Feb 14, 2023 | 23.88 | 24.63 | 23.59 | 24.45 | 103,986 | +0.43(+1.80%) |
Feb 13, 2023 | 23.39 | 24.25 | 23.29 | 24.02 | 141,085 | +0.52(+2.21%) |
Feb 10, 2023 | 23.02 | 23.76 | 22.85 | 23.50 | 107,888 | +0.32(+1.37%) |
Feb 09, 2023 | 24.23 | 24.27 | 23.13 | 23.18 | 112,897 | -0.89(-3.71%) |
Feb 08, 2023 | 24.48 | 24.49 | 23.87 | 24.08 | 79,322 | -0.58(-2.34%) |
Feb 07, 2023 | 24.66 | 24.83 | 24.22 | 24.65 | 158,568 | -0.08(-0.31%) |
Feb 06, 2023 | 24.97 | 25.24 | 24.43 | 24.73 | 109,364 | -0.57(-2.24%) |
Feb 03, 2023 | 25.06 | 25.45 | 25.01 | 25.30 | 177,912 | +0.04(+0.15%) |
Feb 02, 2023 | 24.54 | 25.44 | 24.54 | 25.26 | 171,140 | +0.94(+3.87%) |