Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.18 | 22.43 | 21.12 | 22.15 | 41,741 | +1.28(+6.15%) |
Apr 27, 2023 | 20.09 | 21.00 | 19.89 | 20.87 | 41,306 | +0.69(+3.42%) |
Apr 26, 2023 | 20.96 | 21.00 | 19.63 | 20.18 | 53,241 | -1.21(-5.67%) |
Apr 25, 2023 | 23.40 | 23.40 | 21.39 | 21.39 | 44,190 | -3.09(-12.63%) |
Apr 24, 2023 | 24.08 | 24.80 | 24.08 | 24.48 | 10,484 | +0.12(+0.50%) |
Apr 21, 2023 | 24.60 | 24.70 | 23.79 | 24.36 | 16,153 | -0.29(-1.18%) |
Apr 20, 2023 | 24.55 | 25.38 | 24.47 | 24.65 | 21,502 | -0.12(-0.50%) |
Apr 19, 2023 | 23.82 | 24.82 | 23.82 | 24.78 | 17,613 | +0.74(+3.07%) |
Apr 18, 2023 | 24.13 | 24.57 | 23.89 | 24.04 | 10,729 | +0.12(+0.52%) |
Apr 17, 2023 | 23.78 | 23.95 | 23.54 | 23.91 | 8,874 | +0.47(+2.02%) |
Apr 14, 2023 | 23.64 | 23.71 | 22.93 | 23.44 | 6,602 | +0.28(+1.23%) |
Apr 13, 2023 | 23.10 | 23.43 | 22.57 | 23.16 | 9,630 | +0.11(+0.48%) |
Apr 12, 2023 | 24.22 | 24.22 | 22.89 | 23.05 | 12,669 | -0.87(-3.64%) |
Apr 11, 2023 | 23.64 | 24.15 | 23.52 | 23.92 | 19,668 | +0.68(+2.92%) |
Apr 10, 2023 | 22.65 | 23.24 | 22.64 | 23.24 | 10,537 | +0.75(+3.35%) |
Apr 06, 2023 | 21.93 | 22.64 | 21.85 | 22.48 | 5,845 | +0.28(+1.27%) |
Apr 05, 2023 | 22.35 | 22.67 | 21.86 | 22.20 | 5,736 | -0.52(-2.28%) |
Apr 04, 2023 | 23.74 | 23.76 | 22.45 | 22.72 | 19,846 | -1.03(-4.32%) |
Apr 03, 2023 | 24.21 | 24.21 | 23.32 | 23.75 | 27,968 | -0.70(-2.86%) |
Mar 31, 2023 | 23.55 | 24.45 | 23.36 | 24.45 | 18,585 | +1.21(+5.22%) |
Mar 30, 2023 | 23.27 | 23.67 | 22.89 | 23.23 | 20,543 | +0.30(+1.32%) |
Mar 29, 2023 | 22.78 | 22.95 | 22.43 | 22.93 | 19,948 | +0.93(+4.22%) |
Mar 28, 2023 | 21.73 | 22.27 | 21.73 | 22.00 | 9,299 | +0.27(+1.24%) |
Mar 27, 2023 | 21.20 | 21.91 | 21.20 | 21.73 | 10,201 | +0.75(+3.55%) |
Mar 24, 2023 | 20.36 | 20.99 | 19.99 | 20.99 | 13,866 | +0.12(+0.58%) |
Mar 23, 2023 | 21.72 | 22.17 | 20.50 | 20.86 | 16,853 | -0.37(-1.74%) |
Mar 22, 2023 | 22.77 | 22.99 | 21.23 | 21.23 | 12,181 | -1.43(-6.31%) |
Mar 21, 2023 | 22.19 | 22.91 | 22.19 | 22.66 | 22,465 | +1.08(+5.03%) |
Mar 20, 2023 | 21.78 | 22.04 | 21.41 | 21.58 | 26,692 | -0.25(-1.13%) |
Mar 17, 2023 | 22.74 | 22.91 | 21.49 | 21.82 | 11,807 | -0.82(-3.62%) |
Mar 16, 2023 | 21.01 | 22.71 | 21.01 | 22.64 | 21,796 | +0.99(+4.56%) |
Mar 15, 2023 | 21.59 | 21.68 | 20.86 | 21.66 | 34,914 | -0.85(-3.78%) |
Mar 14, 2023 | 23.37 | 23.81 | 21.77 | 22.51 | 28,631 | +0.01(+0.04%) |
Mar 13, 2023 | 22.47 | 23.06 | 21.85 | 22.50 | 20,474 | -0.96(-4.08%) |
Mar 10, 2023 | 24.50 | 25.26 | 23.26 | 23.45 | 26,718 | -1.56(-6.25%) |
Mar 09, 2023 | 27.09 | 27.30 | 25.00 | 25.02 | 18,800 | -1.68(-6.29%) |
Mar 08, 2023 | 26.06 | 26.70 | 26.00 | 26.70 | 9,231 | +0.46(+1.75%) |
Mar 07, 2023 | 27.08 | 27.08 | 26.18 | 26.24 | 14,407 | -0.76(-2.82%) |
Mar 06, 2023 | 27.82 | 28.18 | 27.00 | 27.00 | 8,687 | -0.75(-2.71%) |
Mar 03, 2023 | 27.75 | 27.87 | 27.20 | 27.75 | 16,424 | +0.37(+1.36%) |
Mar 02, 2023 | 25.36 | 27.53 | 25.36 | 27.38 | 17,805 | +1.20(+4.58%) |
Mar 01, 2023 | 25.76 | 26.66 | 25.67 | 26.18 | 10,272 | +0.21(+0.82%) |
Feb 28, 2023 | 26.17 | 26.74 | 25.97 | 25.97 | 6,868 | -0.41(-1.54%) |
Feb 27, 2023 | 26.29 | 26.98 | 26.28 | 26.38 | 28,768 | +1.67(+6.76%) |
Feb 24, 2023 | 24.00 | 24.86 | 23.85 | 24.71 | 17,609 | -0.48(-1.90%) |
Feb 23, 2023 | 24.93 | 25.38 | 24.36 | 25.18 | 10,397 | +0.94(+3.87%) |
Feb 22, 2023 | 24.94 | 24.95 | 23.98 | 24.25 | 11,080 | -0.49(-1.97%) |
Feb 21, 2023 | 26.31 | 26.31 | 24.73 | 24.73 | 21,211 | -2.41(-8.89%) |
Feb 17, 2023 | 26.97 | 27.26 | 26.68 | 27.15 | 12,343 | -0.30(-1.10%) |
Feb 16, 2023 | 27.35 | 28.11 | 26.99 | 27.45 | 14,510 | -1.10(-3.87%) |
Feb 15, 2023 | 28.25 | 28.55 | 27.35 | 28.55 | 9,428 | +0.32(+1.14%) |
Feb 14, 2023 | 27.42 | 28.38 | 27.06 | 28.23 | 27,672 | +0.40(+1.44%) |
Feb 13, 2023 | 26.95 | 27.93 | 26.95 | 27.83 | 9,950 | +0.56(+2.04%) |
Feb 10, 2023 | 27.17 | 27.47 | 26.63 | 27.27 | 24,405 | -0.58(-2.07%) |
Feb 09, 2023 | 29.97 | 29.97 | 27.64 | 27.85 | 27,574 | -1.90(-6.40%) |
Feb 08, 2023 | 30.09 | 30.26 | 29.43 | 29.76 | 9,560 | -0.42(-1.38%) |
Feb 07, 2023 | 29.25 | 30.45 | 28.84 | 30.17 | 18,716 | +0.54(+1.81%) |
Feb 06, 2023 | 29.79 | 29.96 | 29.31 | 29.64 | 11,853 | -0.80(-2.63%) |
Feb 03, 2023 | 29.66 | 31.07 | 29.66 | 30.44 | 26,557 | -0.63(-2.01%) |
Feb 02, 2023 | 29.38 | 32.16 | 29.19 | 31.07 | 61,312 | +2.43(+8.50%) |