Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.05 | 19.55 | 18.72 | 19.41 | 365,859 | +0.44(+2.32%) |
Apr 27, 2023 | 19.40 | 19.53 | 18.93 | 18.97 | 314,165 | -0.37(-1.91%) |
Apr 26, 2023 | 19.46 | 19.90 | 19.12 | 19.34 | 364,223 | -0.15(-0.77%) |
Apr 25, 2023 | 19.69 | 20.17 | 19.23 | 19.49 | 338,079 | -0.23(-1.17%) |
Apr 24, 2023 | 19.64 | 20.00 | 19.54 | 19.72 | 246,001 | -0.06(-0.30%) |
Apr 21, 2023 | 19.45 | 19.94 | 19.45 | 19.78 | 350,353 | +0.29(+1.49%) |
Apr 20, 2023 | 19.13 | 19.70 | 19.02 | 19.49 | 403,130 | +0.11(+0.57%) |
Apr 19, 2023 | 19.12 | 19.76 | 19.01 | 19.38 | 296,159 | +0.07(+0.36%) |
Apr 18, 2023 | 20.18 | 20.18 | 19.13 | 19.31 | 306,865 | -0.71(-3.55%) |
Apr 17, 2023 | 19.68 | 20.49 | 19.46 | 20.02 | 547,289 | +0.47(+2.40%) |
Apr 14, 2023 | 19.51 | 19.61 | 18.80 | 19.55 | 357,901 | +0.03(+0.15%) |
Apr 13, 2023 | 18.57 | 19.78 | 18.52 | 19.52 | 636,740 | +1.05(+5.68%) |
Apr 12, 2023 | 18.93 | 19.06 | 18.39 | 18.47 | 381,253 | -0.29(-1.55%) |
Apr 11, 2023 | 19.03 | 19.26 | 18.63 | 18.76 | 326,015 | -0.20(-1.05%) |
Apr 10, 2023 | 19.47 | 19.47 | 18.87 | 18.96 | 581,434 | -0.60(-3.07%) |
Apr 06, 2023 | 19.37 | 20.05 | 19.19 | 19.56 | 363,798 | +0.15(+0.77%) |
Apr 05, 2023 | 19.49 | 19.95 | 19.21 | 19.41 | 764,832 | -0.43(-2.17%) |
Apr 04, 2023 | 20.18 | 20.57 | 19.50 | 19.84 | 652,268 | -0.35(-1.73%) |
Apr 03, 2023 | 20.10 | 20.74 | 19.75 | 20.19 | 616,323 | +0.05(+0.25%) |
Mar 31, 2023 | 19.83 | 20.19 | 19.63 | 20.14 | 762,725 | +0.34(+1.72%) |
Mar 30, 2023 | 20.30 | 20.63 | 19.15 | 19.80 | 560,778 | -0.41(-2.03%) |
Mar 29, 2023 | 20.31 | 20.59 | 19.70 | 20.21 | 613,469 | +0.14(+0.70%) |
Mar 28, 2023 | 20.01 | 20.19 | 19.70 | 20.07 | 291,038 | -0.06(-0.30%) |
Mar 27, 2023 | 19.97 | 20.27 | 19.78 | 20.13 | 293,875 | +0.19(+0.95%) |
Mar 24, 2023 | 19.85 | 20.12 | 19.53 | 19.94 | 483,979 | -0.01(-0.05%) |
Mar 23, 2023 | 18.96 | 20.05 | 18.54 | 19.95 | 751,440 | +1.25(+6.68%) |
Mar 22, 2023 | 19.39 | 19.39 | 18.65 | 18.70 | 389,479 | -0.75(-3.86%) |
Mar 21, 2023 | 19.50 | 19.95 | 19.33 | 19.45 | 431,924 | +0.15(+0.78%) |
Mar 20, 2023 | 19.44 | 19.44 | 18.91 | 19.30 | 321,609 | -0.04(-0.21%) |
Mar 17, 2023 | 19.45 | 19.57 | 18.79 | 19.34 | 1,212,675 | -0.41(-2.08%) |
Mar 16, 2023 | 19.08 | 19.85 | 18.82 | 19.75 | 464,236 | +0.47(+2.44%) |
Mar 15, 2023 | 19.44 | 19.73 | 19.14 | 19.28 | 358,417 | -0.61(-3.07%) |
Mar 14, 2023 | 20.00 | 20.41 | 19.69 | 19.89 | 456,298 | +0.32(+1.64%) |
Mar 13, 2023 | 18.01 | 19.85 | 18.01 | 19.57 | 720,124 | +0.40(+2.09%) |
Mar 10, 2023 | 20.19 | 20.21 | 18.90 | 19.17 | 1,004,027 | -1.20(-5.89%) |
Mar 09, 2023 | 21.36 | 21.62 | 20.09 | 20.37 | 679,334 | -0.90(-4.23%) |
Mar 08, 2023 | 21.33 | 21.54 | 20.79 | 21.27 | 558,990 | -0.05(-0.23%) |
Mar 07, 2023 | 20.85 | 21.48 | 20.68 | 21.32 | 885,720 | +0.47(+2.25%) |
Mar 06, 2023 | 21.18 | 21.18 | 20.45 | 20.85 | 412,402 | -0.34(-1.60%) |
Mar 03, 2023 | 21.75 | 21.97 | 20.79 | 21.19 | 731,554 | -0.41(-1.90%) |
Mar 02, 2023 | 21.37 | 21.62 | 20.84 | 21.60 | 316,011 | +0.08(+0.37%) |
Mar 01, 2023 | 20.90 | 21.80 | 20.82 | 21.52 | 469,324 | +0.56(+2.67%) |
Feb 28, 2023 | 21.02 | 21.64 | 20.75 | 20.96 | 650,927 | -0.04(-0.19%) |
Feb 27, 2023 | 20.78 | 21.37 | 19.20 | 21.00 | 1,196,405 | +1.04(+5.21%) |
Feb 24, 2023 | 19.84 | 20.16 | 19.34 | 19.96 | 475,315 | -0.10(-0.50%) |
Feb 23, 2023 | 20.04 | 20.54 | 19.55 | 20.06 | 510,376 | +0.17(+0.85%) |
Feb 22, 2023 | 20.12 | 20.41 | 19.76 | 19.89 | 655,875 | -0.19(-0.95%) |
Feb 21, 2023 | 20.48 | 20.48 | 20.01 | 20.08 | 624,295 | -0.63(-3.04%) |
Feb 17, 2023 | 20.01 | 20.78 | 19.78 | 20.71 | 385,760 | +0.55(+2.73%) |
Feb 16, 2023 | 20.01 | 20.60 | 19.75 | 20.16 | 586,253 | -0.17(-0.84%) |
Feb 15, 2023 | 20.35 | 20.60 | 19.90 | 20.33 | 710,929 | -0.25(-1.21%) |
Feb 14, 2023 | 21.91 | 21.91 | 20.15 | 20.58 | 979,207 | -0.78(-3.65%) |
Feb 13, 2023 | 21.41 | 21.61 | 21.00 | 21.36 | 267,348 | -0.06(-0.28%) |
Feb 10, 2023 | 21.84 | 21.86 | 21.03 | 21.42 | 429,216 | -0.42(-1.92%) |
Feb 09, 2023 | 22.33 | 22.64 | 21.70 | 21.84 | 436,103 | -0.31(-1.40%) |
Feb 08, 2023 | 22.90 | 22.90 | 22.04 | 22.15 | 311,019 | -0.77(-3.36%) |
Feb 07, 2023 | 22.54 | 22.99 | 22.26 | 22.92 | 398,876 | +0.45(+2.00%) |
Feb 06, 2023 | 22.47 | 22.85 | 22.10 | 22.47 | 548,146 | -0.05(-0.22%) |
Feb 03, 2023 | 21.97 | 22.75 | 21.89 | 22.52 | 510,281 | +0.15(+0.67%) |
Feb 02, 2023 | 22.00 | 22.71 | 21.80 | 22.37 | 626,372 | +0.73(+3.37%) |