Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.71 | 20.05 | 19.58 | 19.98 | 884,630 | +0.14(+0.71%) |
Apr 27, 2023 | 19.70 | 19.93 | 19.50 | 19.84 | 1,052,254 | +0.39(+2.01%) |
Apr 26, 2023 | 19.88 | 19.98 | 19.38 | 19.45 | 1,101,601 | -0.12(-0.61%) |
Apr 25, 2023 | 20.01 | 20.29 | 19.46 | 19.57 | 1,484,491 | -0.85(-4.16%) |
Apr 24, 2023 | 19.16 | 20.46 | 19.10 | 20.42 | 2,402,335 | +1.38(+7.25%) |
Apr 21, 2023 | 19.39 | 19.50 | 18.91 | 19.04 | 2,033,650 | -0.26(-1.35%) |
Apr 20, 2023 | 19.49 | 19.82 | 19.21 | 19.30 | 1,468,614 | -0.85(-4.22%) |
Apr 19, 2023 | 19.96 | 20.24 | 19.74 | 20.15 | 975,048 | -0.20(-0.98%) |
Apr 18, 2023 | 20.74 | 20.74 | 20.04 | 20.35 | 1,334,356 | -0.20(-0.97%) |
Apr 17, 2023 | 20.39 | 20.81 | 20.21 | 20.55 | 1,330,044 | +0.16(+0.78%) |
Apr 14, 2023 | 20.26 | 21.26 | 20.14 | 20.39 | 2,558,435 | +0.25(+1.24%) |
Apr 13, 2023 | 19.55 | 20.32 | 19.50 | 20.14 | 1,407,898 | +0.81(+4.19%) |
Apr 12, 2023 | 20.02 | 20.16 | 19.31 | 19.33 | 2,012,100 | -0.41(-2.08%) |
Apr 11, 2023 | 19.30 | 19.99 | 19.28 | 19.74 | 1,917,862 | +0.62(+3.24%) |
Apr 10, 2023 | 18.70 | 19.14 | 18.51 | 19.12 | 2,185,004 | +0.14(+0.74%) |
Apr 06, 2023 | 19.36 | 19.37 | 18.43 | 18.98 | 2,827,577 | -0.39(-2.01%) |
Apr 05, 2023 | 20.77 | 20.77 | 19.20 | 19.37 | 3,569,975 | -1.63(-7.76%) |
Apr 04, 2023 | 21.52 | 21.57 | 20.77 | 21.00 | 1,505,331 | -0.51(-2.37%) |
Apr 03, 2023 | 21.84 | 22.14 | 21.17 | 21.51 | 1,734,509 | -0.25(-1.15%) |
Mar 31, 2023 | 21.58 | 21.86 | 21.31 | 21.76 | 2,205,282 | +0.33(+1.54%) |
Mar 30, 2023 | 21.55 | 21.73 | 20.99 | 21.43 | 1,749,462 | +0.20(+0.94%) |
Mar 29, 2023 | 21.49 | 21.55 | 20.83 | 21.23 | 2,131,735 | -0.03(-0.14%) |
Mar 28, 2023 | 21.49 | 22.11 | 21.12 | 21.26 | 2,355,847 | +0.51(+2.46%) |
Mar 27, 2023 | 20.90 | 21.00 | 20.43 | 20.75 | 1,075,747 | +0.04(+0.19%) |
Mar 24, 2023 | 20.35 | 20.79 | 19.92 | 20.71 | 1,181,556 | +0.12(+0.58%) |
Mar 23, 2023 | 20.65 | 21.47 | 20.36 | 20.59 | 1,559,288 | +0.16(+0.78%) |
Mar 22, 2023 | 20.85 | 21.08 | 20.41 | 20.43 | 1,673,627 | -0.35(-1.68%) |
Mar 21, 2023 | 20.63 | 20.96 | 20.21 | 20.78 | 1,841,160 | +0.41(+2.01%) |
Mar 20, 2023 | 20.31 | 20.51 | 19.96 | 20.37 | 1,572,429 | +0.23(+1.14%) |
Mar 17, 2023 | 20.59 | 20.72 | 19.90 | 20.14 | 1,593,455 | -0.42(-2.04%) |
Mar 16, 2023 | 20.10 | 20.92 | 19.78 | 20.56 | 1,744,120 | +0.35(+1.73%) |
Mar 15, 2023 | 20.65 | 20.85 | 19.91 | 20.21 | 2,734,593 | -0.99(-4.67%) |
Mar 14, 2023 | 21.32 | 21.50 | 20.96 | 21.20 | 1,854,310 | +0.42(+2.02%) |
Mar 13, 2023 | 20.34 | 21.23 | 19.80 | 20.78 | 2,631,607 | -0.04(-0.19%) |
Mar 10, 2023 | 21.70 | 21.75 | 20.40 | 20.82 | 3,122,858 | -0.88(-4.06%) |
Mar 09, 2023 | 23.37 | 23.42 | 21.64 | 21.70 | 2,911,618 | -1.84(-7.82%) |
Mar 08, 2023 | 23.29 | 23.88 | 22.99 | 23.54 | 1,668,283 | +0.27(+1.16%) |
Mar 07, 2023 | 23.50 | 23.77 | 23.13 | 23.27 | 1,526,960 | -0.59(-2.47%) |
Mar 06, 2023 | 24.33 | 24.55 | 23.85 | 23.86 | 1,533,277 | -0.43(-1.77%) |
Mar 03, 2023 | 23.48 | 24.44 | 22.66 | 24.29 | 2,597,054 | +1.07(+4.61%) |
Mar 02, 2023 | 23.46 | 23.46 | 21.79 | 23.22 | 3,160,075 | -0.66(-2.76%) |
Mar 01, 2023 | 23.74 | 24.17 | 23.67 | 23.88 | 1,975,230 | +0.29(+1.23%) |
Feb 28, 2023 | 23.77 | 23.91 | 23.45 | 23.59 | 1,095,850 | -0.18(-0.76%) |
Feb 27, 2023 | 23.19 | 23.94 | 22.84 | 23.77 | 1,958,301 | +1.01(+4.44%) |
Feb 24, 2023 | 22.94 | 23.00 | 22.45 | 22.76 | 2,060,601 | -0.66(-2.82%) |
Feb 23, 2023 | 23.15 | 23.79 | 22.87 | 23.42 | 2,117,369 | +0.62(+2.72%) |
Feb 22, 2023 | 22.60 | 23.09 | 22.37 | 22.80 | 1,709,984 | +0.24(+1.06%) |
Feb 21, 2023 | 23.88 | 23.99 | 22.33 | 22.56 | 2,895,491 | -0.99(-4.20%) |
Feb 17, 2023 | 24.88 | 25.12 | 23.53 | 23.55 | 3,985,869 | -1.70(-6.73%) |
Feb 16, 2023 | 24.95 | 25.89 | 24.31 | 25.25 | 2,831,998 | +0.27(+1.08%) |
Feb 15, 2023 | 24.69 | 25.00 | 24.30 | 24.98 | 1,980,090 | +0.10(+0.40%) |
Feb 14, 2023 | 24.16 | 25.15 | 24.08 | 24.88 | 2,408,714 | +0.75(+3.11%) |
Feb 13, 2023 | 24.61 | 24.69 | 24.08 | 24.13 | 1,958,707 | -0.42(-1.71%) |
Feb 10, 2023 | 25.82 | 25.85 | 24.19 | 24.55 | 3,334,645 | -1.25(-4.84%) |
Feb 09, 2023 | 26.02 | 26.96 | 25.61 | 25.80 | 4,241,506 | +0.26(+1.02%) |
Feb 08, 2023 | 25.80 | 26.64 | 25.50 | 25.54 | 3,178,446 | -0.35(-1.35%) |
Feb 07, 2023 | 26.21 | 26.85 | 25.19 | 25.89 | 9,426,698 | +2.43(+10.36%) |
Feb 06, 2023 | 24.12 | 24.55 | 23.34 | 23.46 | 2,017,627 | -0.86(-3.54%) |
Feb 03, 2023 | 24.50 | 25.02 | 24.20 | 24.32 | 2,112,128 | -0.64(-2.56%) |
Feb 02, 2023 | 25.25 | 25.28 | 24.37 | 24.96 | 3,752,557 | +0.26(+1.05%) |