Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.58 | 18.11 | 17.39 | 17.56 | 299,785 | -0.06(-0.34%) |
Apr 27, 2023 | 18.16 | 18.16 | 17.45 | 17.62 | 211,752 | -0.36(-2.00%) |
Apr 26, 2023 | 18.13 | 18.29 | 17.89 | 17.98 | 209,121 | -0.16(-0.88%) |
Apr 25, 2023 | 19.06 | 19.27 | 18.00 | 18.14 | 275,862 | -1.21(-6.25%) |
Apr 24, 2023 | 19.69 | 19.94 | 19.15 | 19.35 | 160,550 | -0.37(-1.88%) |
Apr 21, 2023 | 19.25 | 19.86 | 19.25 | 19.72 | 139,312 | +0.50(+2.60%) |
Apr 20, 2023 | 19.52 | 19.62 | 19.03 | 19.22 | 192,500 | -0.57(-2.88%) |
Apr 19, 2023 | 19.50 | 19.91 | 19.26 | 19.79 | 177,047 | +0.09(+0.46%) |
Apr 18, 2023 | 20.51 | 20.81 | 19.45 | 19.70 | 164,458 | -0.73(-3.57%) |
Apr 17, 2023 | 19.89 | 20.57 | 19.67 | 20.43 | 138,511 | +0.54(+2.71%) |
Apr 14, 2023 | 21.44 | 21.56 | 19.81 | 19.89 | 180,872 | -1.48(-6.93%) |
Apr 13, 2023 | 20.14 | 21.57 | 19.97 | 21.37 | 323,575 | +1.43(+7.17%) |
Apr 12, 2023 | 19.76 | 20.11 | 19.40 | 19.94 | 244,233 | +0.52(+2.68%) |
Apr 11, 2023 | 19.71 | 20.10 | 19.31 | 19.42 | 194,706 | -0.20(-1.02%) |
Apr 10, 2023 | 19.97 | 19.97 | 19.04 | 19.62 | 269,502 | -0.51(-2.53%) |
Apr 06, 2023 | 19.71 | 20.21 | 19.71 | 20.13 | 281,752 | +0.36(+1.82%) |
Apr 05, 2023 | 20.00 | 20.14 | 19.44 | 19.77 | 284,059 | -0.44(-2.18%) |
Apr 04, 2023 | 20.24 | 20.55 | 19.80 | 20.21 | 242,282 | +0.08(+0.40%) |
Apr 03, 2023 | 21.57 | 21.78 | 19.85 | 20.13 | 296,357 | -1.62(-7.45%) |
Mar 31, 2023 | 21.06 | 22.10 | 21.00 | 21.75 | 405,620 | +0.97(+4.67%) |
Mar 30, 2023 | 21.21 | 21.31 | 20.55 | 20.78 | 225,371 | -0.06(-0.29%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.96 | 20.84 | 285,231 | +0.25(+1.21%) |
Mar 28, 2023 | 21.57 | 21.84 | 20.40 | 20.59 | 247,880 | -1.21(-5.55%) |
Mar 27, 2023 | 21.90 | 22.22 | 21.27 | 21.80 | 244,787 | +0.27(+1.25%) |
Mar 24, 2023 | 21.52 | 21.80 | 21.21 | 21.53 | 303,374 | +0.01(+0.05%) |
Mar 23, 2023 | 21.05 | 22.46 | 21.05 | 21.52 | 419,252 | +0.56(+2.67%) |
Mar 22, 2023 | 21.98 | 22.00 | 20.92 | 20.96 | 422,574 | -1.09(-4.94%) |
Mar 21, 2023 | 21.21 | 22.07 | 20.68 | 22.05 | 341,658 | +1.29(+6.21%) |
Mar 20, 2023 | 21.50 | 21.61 | 20.34 | 20.76 | 602,237 | -0.76(-3.53%) |
Mar 17, 2023 | 18.91 | 21.65 | 18.36 | 21.52 | 744,066 | +1.54(+7.71%) |
Mar 16, 2023 | 21.08 | 21.58 | 19.20 | 19.98 | 522,619 | -1.50(-6.98%) |
Mar 15, 2023 | 21.21 | 22.12 | 20.83 | 21.48 | 223,663 | -0.09(-0.42%) |
Mar 14, 2023 | 21.68 | 22.06 | 20.67 | 21.57 | 294,057 | +0.80(+3.85%) |
Mar 13, 2023 | 19.30 | 21.18 | 19.04 | 20.77 | 389,916 | +1.27(+6.51%) |
Mar 10, 2023 | 22.39 | 22.58 | 17.57 | 19.50 | 1,230,847 | -3.00(-13.33%) |
Mar 09, 2023 | 22.66 | 23.30 | 22.30 | 22.50 | 235,045 | -0.14(-0.62%) |
Mar 08, 2023 | 22.66 | 23.17 | 22.26 | 22.64 | 222,351 | -0.06(-0.26%) |
Mar 07, 2023 | 22.89 | 23.43 | 22.49 | 22.70 | 217,740 | -0.06(-0.26%) |
Mar 06, 2023 | 23.98 | 24.07 | 22.23 | 22.76 | 248,689 | -1.17(-4.89%) |
Mar 03, 2023 | 23.58 | 24.14 | 23.00 | 23.93 | 179,880 | +0.64(+2.75%) |
Mar 02, 2023 | 22.14 | 23.45 | 22.02 | 23.29 | 159,555 | +0.49(+2.15%) |
Mar 01, 2023 | 23.30 | 23.68 | 22.26 | 22.80 | 218,743 | -0.46(-1.98%) |
Feb 28, 2023 | 23.16 | 24.26 | 22.76 | 23.26 | 249,241 | +0.01(+0.04%) |
Feb 27, 2023 | 23.00 | 23.72 | 22.65 | 23.25 | 211,509 | +0.52(+2.29%) |
Feb 24, 2023 | 22.15 | 23.94 | 21.91 | 22.73 | 255,750 | -0.04(-0.18%) |
Feb 23, 2023 | 22.68 | 22.92 | 22.25 | 22.77 | 248,621 | +0.33(+1.47%) |
Feb 22, 2023 | 21.24 | 22.72 | 20.74 | 22.44 | 417,395 | +1.26(+5.95%) |
Feb 21, 2023 | 23.03 | 23.03 | 21.08 | 21.18 | 322,889 | -2.45(-10.37%) |
Feb 17, 2023 | 22.81 | 23.65 | 22.57 | 23.63 | 149,833 | +0.88(+3.87%) |
Feb 16, 2023 | 22.96 | 23.62 | 22.62 | 22.75 | 166,546 | -0.91(-3.85%) |
Feb 15, 2023 | 22.32 | 23.67 | 22.28 | 23.66 | 199,594 | +1.09(+4.83%) |
Feb 14, 2023 | 22.55 | 23.07 | 22.09 | 22.57 | 181,242 | -0.29(-1.27%) |
Feb 13, 2023 | 23.09 | 23.64 | 22.57 | 22.86 | 232,339 | -0.12(-0.52%) |
Feb 10, 2023 | 22.94 | 23.40 | 22.65 | 22.98 | 145,332 | -0.20(-0.86%) |
Feb 09, 2023 | 25.13 | 25.13 | 23.04 | 23.18 | 221,684 | -1.67(-6.72%) |
Feb 08, 2023 | 24.34 | 25.54 | 24.13 | 24.85 | 278,942 | +0.42(+1.72%) |
Feb 07, 2023 | 25.82 | 26.04 | 23.75 | 24.43 | 266,115 | -1.59(-6.11%) |
Feb 06, 2023 | 25.86 | 26.89 | 25.48 | 26.02 | 381,546 | -0.05(-0.19%) |
Feb 03, 2023 | 24.68 | 26.62 | 24.53 | 26.07 | 447,337 | +0.80(+3.17%) |
Feb 02, 2023 | 23.99 | 25.48 | 23.74 | 25.27 | 470,784 | +1.75(+7.44%) |