Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.38 | 20.77 | 20.21 | 20.55 | 560,657 | +0.17(+0.83%) |
Apr 27, 2023 | 20.97 | 21.50 | 20.36 | 20.38 | 537,443 | -0.43(-2.07%) |
Apr 26, 2023 | 21.08 | 21.37 | 20.69 | 20.81 | 488,477 | -0.30(-1.42%) |
Apr 25, 2023 | 21.13 | 21.43 | 20.91 | 21.11 | 430,588 | -0.17(-0.80%) |
Apr 24, 2023 | 21.50 | 21.59 | 21.04 | 21.28 | 399,551 | -0.22(-1.02%) |
Apr 21, 2023 | 21.58 | 21.66 | 21.26 | 21.50 | 605,202 | -0.03(-0.14%) |
Apr 20, 2023 | 20.65 | 22.00 | 20.65 | 21.53 | 1,027,388 | +0.73(+3.51%) |
Apr 19, 2023 | 20.29 | 20.97 | 20.11 | 20.80 | 436,470 | +0.40(+1.96%) |
Apr 18, 2023 | 20.55 | 20.65 | 19.84 | 20.40 | 542,454 | -0.02(-0.10%) |
Apr 17, 2023 | 20.26 | 20.95 | 20.26 | 20.42 | 1,126,143 | +0.42(+2.10%) |
Apr 14, 2023 | 20.11 | 20.45 | 19.74 | 20.00 | 844,301 | -0.20(-0.99%) |
Apr 13, 2023 | 19.59 | 20.44 | 19.59 | 20.20 | 1,468,845 | +0.60(+3.06%) |
Apr 12, 2023 | 19.82 | 20.03 | 19.51 | 19.60 | 519,369 | -0.07(-0.36%) |
Apr 11, 2023 | 19.33 | 19.93 | 19.31 | 19.67 | 796,492 | +0.32(+1.65%) |
Apr 10, 2023 | 20.30 | 20.30 | 19.27 | 19.35 | 926,052 | -1.01(-4.96%) |
Apr 06, 2023 | 20.23 | 20.48 | 20.10 | 20.36 | 853,739 | +0.26(+1.29%) |
Apr 05, 2023 | 20.22 | 20.53 | 19.89 | 20.10 | 1,280,902 | -0.21(-1.03%) |
Apr 04, 2023 | 20.94 | 20.94 | 19.96 | 20.31 | 994,476 | -0.60(-2.87%) |
Apr 03, 2023 | 20.98 | 21.66 | 20.81 | 20.91 | 745,850 | -0.21(-0.99%) |
Mar 31, 2023 | 20.85 | 21.43 | 20.66 | 21.12 | 2,019,539 | +0.46(+2.23%) |
Mar 30, 2023 | 21.58 | 21.88 | 20.01 | 20.66 | 910,877 | -0.89(-4.13%) |
Mar 29, 2023 | 21.50 | 21.73 | 21.36 | 21.55 | 1,472,502 | +0.23(+1.08%) |
Mar 28, 2023 | 21.92 | 22.46 | 21.25 | 21.32 | 528,053 | -0.62(-2.83%) |
Mar 27, 2023 | 21.85 | 22.17 | 21.46 | 21.94 | 481,342 | +0.37(+1.72%) |
Mar 24, 2023 | 21.42 | 21.62 | 21.06 | 21.57 | 830,720 | +0.01(+0.05%) |
Mar 23, 2023 | 21.66 | 21.98 | 21.13 | 21.56 | 666,658 | +0.10(+0.47%) |
Mar 22, 2023 | 22.94 | 22.94 | 21.41 | 21.46 | 814,592 | -1.61(-6.98%) |
Mar 21, 2023 | 23.33 | 23.45 | 22.93 | 23.07 | 809,146 | -0.06(-0.26%) |
Mar 20, 2023 | 22.32 | 23.23 | 22.14 | 23.13 | 677,969 | +0.88(+3.96%) |
Mar 17, 2023 | 22.46 | 22.50 | 21.74 | 22.25 | 2,437,403 | -0.25(-1.11%) |
Mar 16, 2023 | 22.20 | 22.60 | 21.89 | 22.50 | 1,121,339 | +0.20(+0.90%) |
Mar 15, 2023 | 22.22 | 22.65 | 21.84 | 22.30 | 674,070 | -0.28(-1.24%) |
Mar 14, 2023 | 22.83 | 23.32 | 22.31 | 22.58 | 898,276 | +0.16(+0.71%) |
Mar 13, 2023 | 22.01 | 23.18 | 21.99 | 22.42 | 925,929 | +0.18(+0.81%) |
Mar 10, 2023 | 23.15 | 23.15 | 21.71 | 22.24 | 1,135,088 | -0.97(-4.18%) |
Mar 09, 2023 | 23.78 | 24.08 | 22.95 | 23.21 | 749,459 | -0.49(-2.07%) |
Mar 08, 2023 | 24.16 | 24.51 | 23.14 | 23.70 | 796,777 | -0.53(-2.19%) |
Mar 07, 2023 | 24.35 | 24.76 | 23.99 | 24.23 | 1,583,000 | -0.14(-0.57%) |
Mar 06, 2023 | 24.32 | 24.44 | 23.40 | 24.37 | 663,276 | -0.07(-0.29%) |
Mar 03, 2023 | 24.13 | 24.87 | 23.90 | 24.44 | 586,429 | +0.32(+1.33%) |
Mar 02, 2023 | 24.82 | 24.82 | 23.82 | 24.12 | 783,287 | -0.74(-2.98%) |
Mar 01, 2023 | 24.52 | 25.75 | 23.65 | 24.86 | 1,051,530 | -0.49(-1.93%) |
Feb 28, 2023 | 24.38 | 25.68 | 24.38 | 25.35 | 821,293 | +0.88(+3.60%) |
Feb 27, 2023 | 24.32 | 24.79 | 24.06 | 24.47 | 611,529 | +0.49(+2.04%) |
Feb 24, 2023 | 24.74 | 24.99 | 23.87 | 23.98 | 646,075 | -0.94(-3.77%) |
Feb 23, 2023 | 25.58 | 25.75 | 24.76 | 24.92 | 449,600 | -0.48(-1.89%) |
Feb 22, 2023 | 25.62 | 25.85 | 25.00 | 25.40 | 694,856 | -0.24(-0.94%) |
Feb 21, 2023 | 25.85 | 26.32 | 25.38 | 25.64 | 508,630 | -0.52(-1.99%) |
Feb 17, 2023 | 25.72 | 26.41 | 25.35 | 26.16 | 559,520 | +0.58(+2.27%) |
Feb 16, 2023 | 25.72 | 25.92 | 25.43 | 25.58 | 442,633 | -0.41(-1.58%) |
Feb 15, 2023 | 26.17 | 26.22 | 25.53 | 25.99 | 435,564 | -0.26(-0.99%) |
Feb 14, 2023 | 25.78 | 26.38 | 25.45 | 26.25 | 481,289 | +0.48(+1.86%) |
Feb 13, 2023 | 25.38 | 25.86 | 24.84 | 25.77 | 491,669 | +0.35(+1.38%) |
Feb 10, 2023 | 25.56 | 25.91 | 25.16 | 25.42 | 724,125 | -0.17(-0.66%) |
Feb 09, 2023 | 25.88 | 26.21 | 25.55 | 25.59 | 519,855 | -0.22(-0.85%) |
Feb 08, 2023 | 26.52 | 26.52 | 25.79 | 25.81 | 617,119 | -0.76(-2.86%) |
Feb 07, 2023 | 26.49 | 26.89 | 26.05 | 26.57 | 684,871 | +0.04(+0.15%) |
Feb 06, 2023 | 27.78 | 27.91 | 26.48 | 26.53 | 726,549 | -1.43(-5.11%) |
Feb 03, 2023 | 28.50 | 29.04 | 27.92 | 27.96 | 530,026 | -0.59(-2.07%) |
Feb 02, 2023 | 29.24 | 29.86 | 28.25 | 28.55 | 873,372 | -0.43(-1.48%) |