Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.04 | 16.53 | 15.92 | 16.19 | 642,552 | -0.02(-0.11%) |
Apr 27, 2023 | 16.08 | 16.30 | 15.98 | 16.20 | 464,629 | +0.18(+1.10%) |
Apr 26, 2023 | 15.99 | 16.24 | 15.82 | 16.03 | 474,137 | +0.04(+0.23%) |
Apr 25, 2023 | 16.40 | 16.51 | 15.93 | 15.99 | 471,081 | -0.61(-3.68%) |
Apr 24, 2023 | 16.61 | 16.89 | 16.57 | 16.60 | 358,865 | -0.04(-0.22%) |
Apr 21, 2023 | 16.84 | 16.88 | 16.50 | 16.64 | 401,610 | -0.22(-1.32%) |
Apr 20, 2023 | 16.90 | 16.91 | 16.60 | 16.86 | 451,568 | -0.06(-0.38%) |
Apr 19, 2023 | 16.57 | 17.06 | 16.42 | 16.93 | 424,694 | +0.42(+2.52%) |
Apr 18, 2023 | 16.85 | 16.88 | 16.40 | 16.51 | 529,333 | -0.34(-2.03%) |
Apr 17, 2023 | 16.69 | 16.86 | 16.44 | 16.85 | 553,217 | +0.16(+0.94%) |
Apr 14, 2023 | 17.31 | 17.35 | 16.58 | 16.69 | 537,349 | -0.35(-2.06%) |
Apr 13, 2023 | 16.99 | 17.19 | 16.78 | 17.05 | 522,503 | +0.07(+0.44%) |
Apr 12, 2023 | 17.17 | 17.25 | 16.87 | 16.97 | 623,762 | -0.04(-0.22%) |
Apr 11, 2023 | 17.25 | 17.32 | 17.01 | 17.01 | 732,247 | -0.19(-1.13%) |
Apr 10, 2023 | 16.99 | 17.35 | 16.84 | 17.20 | 737,677 | +0.19(+1.09%) |
Apr 06, 2023 | 16.76 | 17.08 | 16.71 | 17.02 | 654,954 | +0.25(+1.49%) |
Apr 05, 2023 | 16.88 | 17.04 | 16.70 | 16.77 | 691,802 | -0.29(-1.68%) |
Apr 04, 2023 | 17.70 | 17.74 | 16.81 | 17.06 | 550,732 | -0.52(-2.95%) |
Apr 03, 2023 | 17.82 | 18.05 | 17.44 | 17.57 | 497,738 | -0.19(-1.04%) |
Mar 31, 2023 | 17.76 | 17.84 | 17.57 | 17.76 | 713,536 | +0.09(+0.52%) |
Mar 30, 2023 | 18.20 | 18.29 | 17.52 | 17.67 | 510,913 | -0.37(-2.05%) |
Mar 29, 2023 | 18.33 | 18.33 | 17.75 | 18.04 | 469,032 | -0.02(-0.10%) |
Mar 28, 2023 | 18.17 | 18.29 | 17.93 | 18.06 | 431,524 | -0.07(-0.41%) |
Mar 27, 2023 | 18.44 | 18.63 | 18.07 | 18.13 | 488,643 | +0.05(+0.26%) |
Mar 24, 2023 | 17.19 | 18.09 | 17.19 | 18.08 | 540,422 | +0.54(+3.06%) |
Mar 23, 2023 | 18.19 | 18.28 | 17.50 | 17.55 | 592,175 | -0.47(-2.62%) |
Mar 22, 2023 | 18.77 | 18.85 | 17.99 | 18.02 | 749,888 | -0.81(-4.33%) |
Mar 21, 2023 | 19.07 | 19.40 | 18.80 | 18.83 | 799,760 | +0.35(+1.90%) |
Mar 20, 2023 | 18.93 | 19.20 | 18.24 | 18.48 | 962,624 | -0.13(-0.70%) |
Mar 17, 2023 | 18.93 | 18.93 | 18.41 | 18.61 | 2,489,272 | -0.68(-3.50%) |
Mar 16, 2023 | 18.77 | 19.75 | 18.57 | 19.29 | 954,150 | +0.13(+0.68%) |
Mar 15, 2023 | 18.41 | 19.35 | 18.25 | 19.16 | 1,346,774 | +0.18(+0.93%) |
Mar 14, 2023 | 19.46 | 19.76 | 18.83 | 18.98 | 1,714,457 | +0.64(+3.48%) |
Mar 13, 2023 | 18.33 | 19.07 | 17.49 | 18.34 | 1,759,010 | -0.82(-4.30%) |
Mar 10, 2023 | 19.07 | 19.57 | 18.69 | 19.17 | 1,015,936 | -0.32(-1.66%) |
Mar 09, 2023 | 20.63 | 20.63 | 19.45 | 19.49 | 658,715 | -1.23(-5.94%) |
Mar 08, 2023 | 20.66 | 20.82 | 20.53 | 20.72 | 464,062 | +0.16(+0.77%) |
Mar 07, 2023 | 21.07 | 21.14 | 20.38 | 20.57 | 569,298 | -0.56(-2.63%) |
Mar 06, 2023 | 21.64 | 21.68 | 21.04 | 21.12 | 588,454 | -0.53(-2.44%) |
Mar 03, 2023 | 21.49 | 21.74 | 21.26 | 21.65 | 317,175 | +0.21(+0.99%) |
Mar 02, 2023 | 21.35 | 21.48 | 21.17 | 21.44 | 328,125 | -0.04(-0.17%) |
Mar 01, 2023 | 21.56 | 21.60 | 21.33 | 21.47 | 333,430 | -0.15(-0.69%) |
Feb 28, 2023 | 21.80 | 21.94 | 21.61 | 21.62 | 417,378 | -0.14(-0.64%) |
Feb 27, 2023 | 21.82 | 21.94 | 21.67 | 21.76 | 364,725 | +0.13(+0.60%) |
Feb 24, 2023 | 21.59 | 21.69 | 21.43 | 21.63 | 365,197 | -0.04(-0.17%) |
Feb 23, 2023 | 21.58 | 21.79 | 21.44 | 21.67 | 303,673 | +0.13(+0.60%) |
Feb 22, 2023 | 21.89 | 21.99 | 21.46 | 21.54 | 455,029 | -0.25(-1.15%) |
Feb 21, 2023 | 22.02 | 22.09 | 21.73 | 21.79 | 422,743 | -0.38(-1.71%) |
Feb 17, 2023 | 22.05 | 22.24 | 21.94 | 22.17 | 476,664 | +0.20(+0.93%) |
Feb 16, 2023 | 21.69 | 22.08 | 21.65 | 21.96 | 387,291 | +0.08(+0.38%) |
Feb 15, 2023 | 21.60 | 21.99 | 21.57 | 21.88 | 317,727 | +0.13(+0.60%) |
Feb 14, 2023 | 22.06 | 22.10 | 21.72 | 21.75 | 276,870 | -0.36(-1.63%) |
Feb 13, 2023 | 22.07 | 22.19 | 22.05 | 22.11 | 255,755 | -0.01(-0.04%) |
Feb 10, 2023 | 21.99 | 22.14 | 21.90 | 22.12 | 332,933 | +0.15(+0.67%) |
Feb 09, 2023 | 22.45 | 22.50 | 21.89 | 21.97 | 296,917 | -0.32(-1.45%) |
Feb 08, 2023 | 22.26 | 22.41 | 22.07 | 22.30 | 289,114 | -0.14(-0.61%) |
Feb 07, 2023 | 21.92 | 22.53 | 21.92 | 22.43 | 385,640 | +0.36(+1.62%) |
Feb 06, 2023 | 22.18 | 22.21 | 21.96 | 22.08 | 425,713 | -0.16(-0.74%) |
Feb 03, 2023 | 22.06 | 22.37 | 22.06 | 22.24 | 585,448 | +0.15(+0.66%) |
Feb 02, 2023 | 21.87 | 22.16 | 21.73 | 22.09 | 444,236 | +0.35(+1.60%) |