Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.08 | 18.48 | 17.88 | 18.24 | 83,823 | +0.09(+0.49%) |
Apr 27, 2023 | 17.94 | 18.77 | 17.94 | 18.15 | 74,112 | +0.25(+1.42%) |
Apr 26, 2023 | 17.77 | 17.97 | 17.51 | 17.90 | 72,823 | +0.09(+0.50%) |
Apr 25, 2023 | 17.85 | 18.26 | 17.72 | 17.81 | 104,134 | -0.36(-2.00%) |
Apr 24, 2023 | 17.81 | 18.39 | 17.78 | 18.17 | 80,310 | +0.24(+1.31%) |
Apr 21, 2023 | 18.45 | 18.45 | 17.24 | 17.94 | 112,616 | -0.82(-4.39%) |
Apr 20, 2023 | 18.67 | 18.78 | 18.44 | 18.76 | 79,964 | -0.05(-0.26%) |
Apr 19, 2023 | 18.45 | 18.99 | 18.28 | 18.81 | 72,230 | +0.30(+1.64%) |
Apr 18, 2023 | 19.24 | 19.39 | 18.32 | 18.50 | 64,538 | -0.76(-3.97%) |
Apr 17, 2023 | 18.91 | 19.30 | 18.65 | 19.27 | 84,225 | +0.25(+1.29%) |
Apr 14, 2023 | 19.62 | 19.62 | 18.96 | 19.02 | 68,781 | -0.32(-1.67%) |
Apr 13, 2023 | 19.13 | 19.56 | 18.96 | 19.35 | 61,566 | +0.20(+1.02%) |
Apr 12, 2023 | 19.53 | 19.65 | 19.05 | 19.15 | 57,370 | -0.26(-1.36%) |
Apr 11, 2023 | 20.74 | 20.84 | 19.37 | 19.42 | 107,541 | -1.23(-5.94%) |
Apr 10, 2023 | 20.00 | 20.83 | 20.00 | 20.64 | 116,084 | +0.49(+2.43%) |
Apr 06, 2023 | 20.25 | 20.55 | 20.09 | 20.15 | 50,006 | -0.19(-0.92%) |
Apr 05, 2023 | 20.36 | 20.55 | 20.14 | 20.34 | 53,794 | -0.26(-1.29%) |
Apr 04, 2023 | 21.61 | 21.61 | 20.41 | 20.60 | 60,096 | -1.03(-4.76%) |
Apr 03, 2023 | 21.43 | 21.92 | 21.29 | 21.63 | 123,753 | +0.29(+1.38%) |
Mar 31, 2023 | 20.95 | 21.47 | 20.75 | 21.34 | 458,813 | +0.45(+2.16%) |
Mar 30, 2023 | 21.56 | 21.56 | 20.88 | 20.89 | 91,083 | -0.44(-2.07%) |
Mar 29, 2023 | 21.90 | 22.14 | 21.13 | 21.33 | 92,836 | -0.49(-2.25%) |
Mar 28, 2023 | 21.83 | 21.97 | 21.56 | 21.82 | 71,064 | -0.08(-0.36%) |
Mar 27, 2023 | 21.97 | 22.16 | 21.69 | 21.90 | 75,629 | +0.24(+1.09%) |
Mar 24, 2023 | 21.11 | 21.66 | 20.92 | 21.66 | 106,301 | +0.32(+1.52%) |
Mar 23, 2023 | 22.04 | 22.04 | 21.08 | 21.34 | 83,373 | -0.48(-2.20%) |
Mar 22, 2023 | 22.89 | 22.89 | 21.82 | 21.82 | 72,489 | -1.18(-5.12%) |
Mar 21, 2023 | 22.09 | 23.17 | 22.09 | 23.00 | 111,358 | +1.35(+6.25%) |
Mar 20, 2023 | 22.45 | 23.01 | 21.43 | 21.64 | 125,101 | -0.47(-2.13%) |
Mar 17, 2023 | 23.04 | 23.04 | 22.04 | 22.11 | 138,736 | -1.27(-5.41%) |
Mar 16, 2023 | 22.29 | 23.74 | 22.02 | 23.38 | 118,248 | +0.77(+3.43%) |
Mar 15, 2023 | 22.37 | 22.69 | 21.81 | 22.60 | 149,844 | -0.52(-2.25%) |
Mar 14, 2023 | 24.12 | 24.36 | 22.92 | 23.12 | 160,962 | +0.65(+2.88%) |
Mar 13, 2023 | 24.14 | 24.14 | 22.35 | 22.48 | 130,310 | -2.28(-9.19%) |
Mar 10, 2023 | 24.55 | 25.17 | 24.17 | 24.75 | 99,581 | -0.19(-0.75%) |
Mar 09, 2023 | 26.03 | 26.03 | 24.54 | 24.94 | 77,768 | -1.28(-4.90%) |
Mar 08, 2023 | 26.34 | 26.45 | 25.98 | 26.22 | 55,337 | -0.13(-0.48%) |
Mar 07, 2023 | 26.98 | 26.98 | 26.30 | 26.35 | 31,885 | -0.68(-2.50%) |
Mar 06, 2023 | 27.49 | 27.49 | 26.87 | 27.03 | 46,783 | -0.34(-1.25%) |
Mar 03, 2023 | 27.26 | 27.47 | 27.19 | 27.37 | 43,930 | +0.19(+0.69%) |
Mar 02, 2023 | 27.60 | 27.60 | 27.10 | 27.18 | 32,038 | -0.71(-2.53%) |
Mar 01, 2023 | 27.77 | 27.91 | 27.48 | 27.89 | 48,148 | +0.04(+0.14%) |
Feb 28, 2023 | 27.99 | 28.09 | 27.76 | 27.85 | 92,181 | -0.15(-0.53%) |
Feb 27, 2023 | 28.36 | 28.41 | 27.74 | 28.00 | 37,486 | -0.16(-0.56%) |
Feb 24, 2023 | 28.21 | 28.40 | 27.89 | 28.15 | 53,705 | -0.39(-1.37%) |
Feb 23, 2023 | 28.36 | 28.68 | 28.21 | 28.55 | 58,857 | +0.31(+1.11%) |
Feb 22, 2023 | 28.23 | 28.58 | 27.98 | 28.23 | 78,448 | +0.12(+0.42%) |
Feb 21, 2023 | 28.48 | 28.48 | 28.06 | 28.11 | 31,104 | -0.47(-1.65%) |
Feb 17, 2023 | 28.51 | 28.62 | 28.34 | 28.59 | 41,432 | +0.22(+0.76%) |
Feb 16, 2023 | 28.40 | 28.64 | 28.21 | 28.37 | 42,316 | -0.33(-1.16%) |
Feb 15, 2023 | 28.39 | 28.89 | 28.23 | 28.70 | 29,043 | +0.26(+0.93%) |
Feb 14, 2023 | 28.65 | 28.74 | 28.09 | 28.44 | 25,924 | -0.41(-1.43%) |
Feb 13, 2023 | 28.73 | 28.96 | 28.55 | 28.85 | 32,387 | +0.47(+1.66%) |
Feb 10, 2023 | 28.17 | 28.48 | 28.02 | 28.38 | 25,638 | +0.22(+0.77%) |
Feb 09, 2023 | 28.62 | 28.68 | 28.09 | 28.16 | 32,278 | -0.39(-1.37%) |
Feb 08, 2023 | 28.88 | 28.98 | 28.40 | 28.55 | 34,890 | -0.52(-1.78%) |
Feb 07, 2023 | 28.78 | 29.18 | 28.58 | 29.07 | 43,032 | +0.07(+0.24%) |
Feb 06, 2023 | 29.15 | 29.45 | 28.58 | 29.00 | 94,015 | -0.12(-0.40%) |
Feb 03, 2023 | 28.35 | 29.40 | 28.18 | 29.12 | 67,716 | +0.53(+1.85%) |
Feb 02, 2023 | 27.72 | 28.69 | 27.66 | 28.59 | 90,888 | +1.07(+3.87%) |