Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.36 | 18.45 | 18.12 | 18.44 | 4,124,471 | -0.23(-1.21%) |
Apr 27, 2023 | 18.49 | 18.74 | 18.49 | 18.66 | 2,560,438 | +0.33(+1.77%) |
Apr 26, 2023 | 18.75 | 18.77 | 18.26 | 18.34 | 6,167,699 | -0.79(-4.12%) |
Apr 25, 2023 | 19.21 | 19.33 | 19.13 | 19.13 | 1,867,983 | -0.38(-1.97%) |
Apr 24, 2023 | 19.40 | 19.51 | 19.21 | 19.51 | 1,747,603 | +0.00(+0.00%) |
Apr 21, 2023 | 19.46 | 19.62 | 19.32 | 19.51 | 2,480,226 | +0.04(+0.20%) |
Apr 20, 2023 | 19.24 | 19.50 | 19.22 | 19.47 | 1,928,189 | -0.02(-0.10%) |
Apr 19, 2023 | 19.39 | 19.53 | 19.39 | 19.49 | 1,810,436 | -0.12(-0.60%) |
Apr 18, 2023 | 19.67 | 19.70 | 19.47 | 19.61 | 3,323,881 | -0.01(-0.05%) |
Apr 17, 2023 | 19.36 | 19.67 | 19.30 | 19.62 | 3,447,127 | +0.32(+1.63%) |
Apr 14, 2023 | 19.40 | 19.48 | 19.15 | 19.30 | 2,451,813 | -0.20(-1.01%) |
Apr 13, 2023 | 19.23 | 19.59 | 19.23 | 19.50 | 1,745,783 | +0.36(+1.91%) |
Apr 12, 2023 | 19.33 | 19.41 | 19.13 | 19.14 | 2,607,211 | -0.05(-0.26%) |
Apr 11, 2023 | 19.13 | 19.25 | 19.03 | 19.19 | 1,956,067 | +0.06(+0.31%) |
Apr 10, 2023 | 18.83 | 19.15 | 18.77 | 19.13 | 2,627,813 | +0.19(+0.99%) |
Apr 06, 2023 | 18.96 | 18.96 | 18.79 | 18.94 | 2,594,292 | +0.04(+0.21%) |
Apr 05, 2023 | 19.17 | 19.20 | 18.76 | 18.90 | 2,837,593 | -0.28(-1.44%) |
Apr 04, 2023 | 19.22 | 19.26 | 19.06 | 19.18 | 1,680,736 | -0.10(-0.51%) |
Apr 03, 2023 | 19.58 | 19.58 | 19.17 | 19.27 | 3,030,002 | -0.22(-1.11%) |
Mar 31, 2023 | 19.27 | 19.57 | 19.26 | 19.49 | 1,966,905 | +0.30(+1.54%) |
Mar 30, 2023 | 19.25 | 19.45 | 19.13 | 19.20 | 3,800,528 | +0.32(+1.67%) |
Mar 29, 2023 | 18.72 | 18.89 | 18.49 | 18.88 | 2,390,945 | +0.36(+1.97%) |
Mar 28, 2023 | 18.61 | 18.61 | 18.46 | 18.52 | 1,317,050 | +0.00(+0.00%) |
Mar 27, 2023 | 18.68 | 18.68 | 18.38 | 18.52 | 2,763,337 | +0.02(+0.11%) |
Mar 24, 2023 | 18.49 | 18.50 | 18.25 | 18.50 | 4,284,957 | -0.08(-0.42%) |
Mar 23, 2023 | 18.71 | 19.05 | 18.44 | 18.58 | 3,761,613 | +0.14(+0.75%) |
Mar 22, 2023 | 18.69 | 18.91 | 18.44 | 18.44 | 2,512,218 | -0.30(-1.58%) |
Mar 21, 2023 | 18.68 | 18.80 | 18.60 | 18.73 | 5,317,084 | +0.41(+2.26%) |
Mar 20, 2023 | 18.26 | 18.43 | 18.06 | 18.32 | 2,752,636 | +0.27(+1.47%) |
Mar 17, 2023 | 18.44 | 18.52 | 17.91 | 18.05 | 5,133,730 | -0.63(-3.38%) |
Mar 16, 2023 | 18.57 | 18.70 | 18.36 | 18.68 | 4,693,203 | -0.06(-0.32%) |
Mar 15, 2023 | 18.79 | 18.86 | 18.40 | 18.74 | 3,508,595 | -0.45(-2.36%) |
Mar 14, 2023 | 19.42 | 19.48 | 19.02 | 19.20 | 2,316,542 | +0.21(+1.09%) |
Mar 13, 2023 | 18.67 | 19.23 | 18.60 | 18.99 | 4,082,211 | +0.10(+0.52%) |
Mar 10, 2023 | 19.26 | 19.33 | 18.76 | 18.89 | 4,376,971 | -0.29(-1.49%) |
Mar 09, 2023 | 19.50 | 19.65 | 19.16 | 19.18 | 2,756,362 | -0.30(-1.52%) |
Mar 08, 2023 | 19.44 | 19.49 | 19.27 | 19.47 | 2,740,394 | +0.02(+0.10%) |
Mar 07, 2023 | 19.63 | 19.77 | 19.40 | 19.45 | 2,187,929 | -0.21(-1.05%) |
Mar 06, 2023 | 19.51 | 19.80 | 19.50 | 19.66 | 2,627,798 | +0.17(+0.86%) |
Mar 03, 2023 | 19.20 | 19.56 | 19.16 | 19.49 | 2,027,139 | +0.39(+2.06%) |
Mar 02, 2023 | 18.98 | 19.12 | 18.82 | 19.10 | 2,166,134 | -0.10(-0.51%) |
Mar 01, 2023 | 19.07 | 19.33 | 19.02 | 19.20 | 5,509,029 | +0.28(+1.46%) |
Feb 28, 2023 | 18.91 | 19.06 | 18.82 | 18.92 | 2,381,906 | -0.05(-0.26%) |
Feb 27, 2023 | 18.88 | 19.05 | 18.77 | 18.97 | 1,998,311 | +0.32(+1.69%) |
Feb 24, 2023 | 18.71 | 18.75 | 18.54 | 18.65 | 2,722,076 | -0.35(-1.87%) |
Feb 23, 2023 | 19.21 | 19.22 | 18.77 | 19.01 | 2,594,237 | +0.06(+0.31%) |
Feb 22, 2023 | 18.99 | 19.09 | 18.84 | 18.95 | 5,824,406 | -0.08(-0.41%) |
Feb 21, 2023 | 19.27 | 19.33 | 19.03 | 19.03 | 3,024,803 | -0.31(-1.58%) |
Feb 17, 2023 | 19.30 | 19.37 | 19.16 | 19.33 | 3,918,584 | +0.01(+0.05%) |
Feb 16, 2023 | 19.59 | 19.68 | 19.32 | 19.32 | 5,429,550 | -0.53(-2.68%) |
Feb 15, 2023 | 19.26 | 19.86 | 19.26 | 19.86 | 2,376,824 | +0.41(+2.13%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.12 | 19.44 | 3,743,465 | -0.14(-0.70%) |
Feb 13, 2023 | 19.42 | 19.71 | 19.31 | 19.58 | 2,186,264 | +0.19(+0.97%) |
Feb 10, 2023 | 19.35 | 19.53 | 19.22 | 19.39 | 2,395,074 | -0.03(-0.15%) |
Feb 09, 2023 | 19.99 | 19.99 | 19.31 | 19.42 | 3,907,987 | -0.34(-1.70%) |
Feb 08, 2023 | 20.12 | 20.20 | 19.70 | 19.76 | 4,920,798 | -0.16(-0.79%) |
Feb 07, 2023 | 19.88 | 19.98 | 19.61 | 19.92 | 2,647,039 | -0.01(-0.05%) |
Feb 06, 2023 | 19.90 | 20.00 | 19.77 | 19.93 | 2,990,560 | -0.06(-0.30%) |
Feb 03, 2023 | 20.07 | 20.26 | 19.92 | 19.98 | 6,461,752 | -0.53(-2.59%) |
Feb 02, 2023 | 20.83 | 20.88 | 20.35 | 20.52 | 7,017,248 | -0.13(-0.62%) |