Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.53 | 18.32 | 17.53 | 18.01 | 327,567 | +0.48(+2.72%) |
Apr 27, 2023 | 17.46 | 17.75 | 17.12 | 17.54 | 306,197 | +0.11(+0.63%) |
Apr 26, 2023 | 17.60 | 18.01 | 17.16 | 17.43 | 320,803 | -0.38(-2.12%) |
Apr 25, 2023 | 18.53 | 19.10 | 17.66 | 17.80 | 459,535 | -1.11(-5.89%) |
Apr 24, 2023 | 18.78 | 19.18 | 18.61 | 18.92 | 286,543 | +0.23(+1.22%) |
Apr 21, 2023 | 19.14 | 19.20 | 18.50 | 18.69 | 323,118 | -0.46(-2.39%) |
Apr 20, 2023 | 19.82 | 19.96 | 19.02 | 19.15 | 285,643 | -0.88(-4.42%) |
Apr 19, 2023 | 19.94 | 20.11 | 19.82 | 20.03 | 210,243 | -0.15(-0.74%) |
Apr 18, 2023 | 20.79 | 20.85 | 19.97 | 20.18 | 212,624 | -0.46(-2.22%) |
Apr 17, 2023 | 20.66 | 20.95 | 20.40 | 20.64 | 166,701 | -0.02(-0.10%) |
Apr 14, 2023 | 21.16 | 21.32 | 20.38 | 20.66 | 260,180 | -0.44(-2.07%) |
Apr 13, 2023 | 20.89 | 21.17 | 20.27 | 21.10 | 294,432 | +0.17(+0.81%) |
Apr 12, 2023 | 22.34 | 22.54 | 20.64 | 20.93 | 390,285 | -0.83(-3.79%) |
Apr 11, 2023 | 21.73 | 22.12 | 21.67 | 21.75 | 249,268 | +0.17(+0.78%) |
Apr 10, 2023 | 20.68 | 21.82 | 20.47 | 21.58 | 632,552 | +0.95(+4.63%) |
Apr 06, 2023 | 20.36 | 20.66 | 19.86 | 20.63 | 377,727 | +0.33(+1.62%) |
Apr 05, 2023 | 20.53 | 20.83 | 20.10 | 20.30 | 234,937 | -0.47(-2.25%) |
Apr 04, 2023 | 21.01 | 21.17 | 20.41 | 20.77 | 404,495 | -0.24(-1.13%) |
Apr 03, 2023 | 20.78 | 21.72 | 20.36 | 21.00 | 476,947 | +0.41(+2.01%) |
Mar 31, 2023 | 20.49 | 21.01 | 20.36 | 20.59 | 356,710 | +0.20(+0.97%) |
Mar 30, 2023 | 20.28 | 20.70 | 20.25 | 20.39 | 185,942 | +0.39(+1.98%) |
Mar 29, 2023 | 20.20 | 20.34 | 19.52 | 20.00 | 301,602 | +0.03(+0.15%) |
Mar 28, 2023 | 19.34 | 20.39 | 19.04 | 19.97 | 302,642 | +0.59(+3.06%) |
Mar 27, 2023 | 20.66 | 20.66 | 19.11 | 19.38 | 432,125 | -1.08(-5.26%) |
Mar 24, 2023 | 19.99 | 20.51 | 19.99 | 20.45 | 257,788 | +0.08(+0.39%) |
Mar 23, 2023 | 20.35 | 21.16 | 20.02 | 20.37 | 343,542 | +0.15(+0.73%) |
Mar 22, 2023 | 20.43 | 21.69 | 20.10 | 20.22 | 399,160 | -0.11(-0.53%) |
Mar 21, 2023 | 20.08 | 20.56 | 19.86 | 20.33 | 343,541 | +0.96(+4.94%) |
Mar 20, 2023 | 19.14 | 19.67 | 18.97 | 19.38 | 385,076 | +0.54(+2.88%) |
Mar 17, 2023 | 19.51 | 19.51 | 18.76 | 18.83 | 1,059,799 | -0.95(-4.79%) |
Mar 16, 2023 | 19.13 | 19.90 | 18.63 | 19.78 | 293,515 | +0.26(+1.32%) |
Mar 15, 2023 | 19.71 | 20.04 | 18.88 | 19.52 | 536,841 | -1.20(-5.81%) |
Mar 14, 2023 | 20.86 | 21.35 | 20.34 | 20.73 | 339,100 | +0.88(+4.43%) |
Mar 13, 2023 | 20.17 | 20.43 | 19.60 | 19.85 | 505,597 | -0.92(-4.42%) |
Mar 10, 2023 | 21.75 | 21.75 | 20.47 | 20.77 | 432,842 | -1.16(-5.27%) |
Mar 09, 2023 | 22.49 | 22.61 | 21.85 | 21.92 | 367,014 | -0.46(-2.07%) |
Mar 08, 2023 | 22.57 | 22.67 | 22.18 | 22.39 | 194,473 | -0.07(-0.31%) |
Mar 07, 2023 | 23.72 | 23.72 | 22.26 | 22.46 | 334,752 | -1.18(-5.01%) |
Mar 06, 2023 | 24.52 | 24.62 | 23.13 | 23.64 | 358,233 | -0.94(-3.82%) |
Mar 03, 2023 | 24.18 | 24.70 | 23.85 | 24.58 | 339,957 | +0.60(+2.51%) |
Mar 02, 2023 | 23.38 | 24.03 | 23.17 | 23.98 | 196,706 | +0.28(+1.17%) |
Mar 01, 2023 | 22.75 | 23.87 | 22.74 | 23.70 | 644,913 | +0.81(+3.54%) |
Feb 28, 2023 | 23.60 | 23.65 | 22.87 | 22.89 | 466,944 | -0.57(-2.44%) |
Feb 27, 2023 | 24.29 | 24.62 | 23.44 | 23.46 | 415,458 | -0.53(-2.22%) |
Feb 24, 2023 | 23.12 | 24.22 | 23.04 | 24.00 | 609,554 | -0.22(-0.90%) |
Feb 23, 2023 | 23.96 | 24.42 | 23.24 | 24.21 | 346,186 | +0.43(+1.83%) |
Feb 22, 2023 | 24.08 | 24.61 | 23.55 | 23.78 | 399,185 | -0.25(-1.03%) |
Feb 21, 2023 | 25.51 | 25.51 | 23.55 | 24.03 | 377,872 | -1.99(-7.67%) |
Feb 17, 2023 | 26.58 | 26.58 | 25.62 | 26.02 | 236,181 | -0.54(-2.04%) |
Feb 16, 2023 | 26.34 | 27.17 | 26.04 | 26.56 | 457,541 | -0.50(-1.86%) |
Feb 15, 2023 | 25.67 | 27.44 | 25.67 | 27.07 | 543,457 | +1.07(+4.10%) |
Feb 14, 2023 | 25.56 | 26.26 | 25.04 | 26.00 | 475,109 | +0.22(+0.84%) |
Feb 13, 2023 | 25.87 | 26.12 | 24.91 | 25.78 | 481,933 | -0.34(-1.29%) |
Feb 10, 2023 | 24.93 | 26.22 | 24.64 | 26.12 | 660,280 | +0.64(+2.52%) |
Feb 09, 2023 | 28.93 | 28.93 | 25.39 | 25.48 | 907,351 | -3.32(-11.52%) |
Feb 08, 2023 | 28.93 | 29.24 | 28.50 | 28.80 | 291,794 | -0.39(-1.32%) |
Feb 07, 2023 | 28.56 | 29.40 | 28.37 | 29.18 | 308,334 | +0.30(+1.03%) |
Feb 06, 2023 | 29.84 | 29.84 | 28.18 | 28.88 | 430,412 | -1.14(-3.78%) |
Feb 03, 2023 | 28.85 | 30.15 | 28.85 | 30.02 | 376,653 | +0.59(+2.01%) |
Feb 02, 2023 | 28.64 | 29.64 | 28.42 | 29.43 | 405,445 | +0.80(+2.79%) |