Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.57 | 18.57 | 18.43 | 18.44 | 339,805 | +0.01(+0.05%) |
Apr 27, 2023 | 18.36 | 18.45 | 18.31 | 18.43 | 391,155 | +0.08(+0.46%) |
Apr 26, 2023 | 18.41 | 18.46 | 18.22 | 18.34 | 699,237 | -0.05(-0.25%) |
Apr 25, 2023 | 18.38 | 18.51 | 18.35 | 18.39 | 523,238 | -0.04(-0.20%) |
Apr 24, 2023 | 18.49 | 18.56 | 18.29 | 18.43 | 972,136 | -0.36(-1.94%) |
Apr 21, 2023 | 18.89 | 18.91 | 18.71 | 18.79 | 936,345 | -0.04(-0.20%) |
Apr 20, 2023 | 18.93 | 19.00 | 18.73 | 18.83 | 862,612 | -0.08(-0.44%) |
Apr 19, 2023 | 18.94 | 19.01 | 18.85 | 18.91 | 370,453 | -0.27(-1.41%) |
Apr 18, 2023 | 19.33 | 19.33 | 19.09 | 19.18 | 472,376 | +0.19(+0.98%) |
Apr 17, 2023 | 19.07 | 19.08 | 18.89 | 19.00 | 320,445 | -0.20(-1.02%) |
Apr 14, 2023 | 19.36 | 19.36 | 19.10 | 19.19 | 358,010 | -0.14(-0.72%) |
Apr 13, 2023 | 19.10 | 19.33 | 19.10 | 19.33 | 669,702 | +0.60(+3.19%) |
Apr 12, 2023 | 18.90 | 18.91 | 18.73 | 18.73 | 425,210 | -0.13(-0.69%) |
Apr 11, 2023 | 18.88 | 18.95 | 18.85 | 18.87 | 550,422 | +0.14(+0.75%) |
Apr 10, 2023 | 18.87 | 18.87 | 18.63 | 18.73 | 476,157 | -0.27(-1.42%) |
Apr 06, 2023 | 18.93 | 19.01 | 18.85 | 19.00 | 504,931 | -0.01(-0.05%) |
Apr 05, 2023 | 19.02 | 19.10 | 18.91 | 19.01 | 922,585 | +0.07(+0.39%) |
Apr 04, 2023 | 18.91 | 18.95 | 18.82 | 18.93 | 484,276 | +0.07(+0.35%) |
Apr 03, 2023 | 18.79 | 18.87 | 18.75 | 18.87 | 523,826 | -0.27(-1.41%) |
Mar 31, 2023 | 19.28 | 19.29 | 19.06 | 19.14 | 433,121 | +0.01(+0.05%) |
Mar 30, 2023 | 19.27 | 19.27 | 19.05 | 19.13 | 432,548 | -0.12(-0.64%) |
Mar 29, 2023 | 19.20 | 19.34 | 19.16 | 19.25 | 453,298 | +0.14(+0.72%) |
Mar 28, 2023 | 19.12 | 19.18 | 19.10 | 19.11 | 419,422 | +0.01(+0.05%) |
Mar 27, 2023 | 19.15 | 19.18 | 19.04 | 19.10 | 363,457 | -0.23(-1.19%) |
Mar 24, 2023 | 19.06 | 19.33 | 18.96 | 19.33 | 558,386 | +0.37(+1.94%) |
Mar 23, 2023 | 19.08 | 19.22 | 18.86 | 18.97 | 654,942 | -0.13(-0.67%) |
Mar 22, 2023 | 19.15 | 19.31 | 19.06 | 19.09 | 362,523 | -0.12(-0.62%) |
Mar 21, 2023 | 19.12 | 19.21 | 19.02 | 19.21 | 503,438 | +0.42(+2.25%) |
Mar 20, 2023 | 18.58 | 18.82 | 18.54 | 18.79 | 710,280 | +0.42(+2.30%) |
Mar 17, 2023 | 18.36 | 18.46 | 18.23 | 18.37 | 556,583 | -0.19(-1.04%) |
Mar 16, 2023 | 18.31 | 18.56 | 18.26 | 18.56 | 595,556 | +0.13(+0.70%) |
Mar 15, 2023 | 18.39 | 18.45 | 18.18 | 18.43 | 705,675 | -0.13(-0.69%) |
Mar 14, 2023 | 18.25 | 18.59 | 18.23 | 18.56 | 765,446 | +0.33(+1.81%) |
Mar 13, 2023 | 18.08 | 18.41 | 18.08 | 18.23 | 559,601 | +0.15(+0.81%) |
Mar 10, 2023 | 18.08 | 18.30 | 18.05 | 18.08 | 489,415 | -0.17(-0.91%) |
Mar 09, 2023 | 18.31 | 18.49 | 18.22 | 18.25 | 713,003 | +0.10(+0.56%) |
Mar 08, 2023 | 18.08 | 18.16 | 17.99 | 18.15 | 654,996 | -0.26(-1.40%) |
Mar 07, 2023 | 18.56 | 18.61 | 18.23 | 18.41 | 871,877 | +0.16(+0.85%) |
Mar 06, 2023 | 18.21 | 18.38 | 18.10 | 18.25 | 669,253 | +0.25(+1.38%) |
Mar 03, 2023 | 17.93 | 18.01 | 17.84 | 18.00 | 408,319 | +0.32(+1.82%) |
Mar 02, 2023 | 17.56 | 17.70 | 17.52 | 17.68 | 581,505 | +0.11(+0.63%) |
Mar 01, 2023 | 17.59 | 17.72 | 17.48 | 17.57 | 783,509 | +0.11(+0.63%) |
Feb 28, 2023 | 17.41 | 17.52 | 16.75 | 17.46 | 720,666 | +0.05(+0.26%) |
Feb 27, 2023 | 17.42 | 17.53 | 17.39 | 17.41 | 398,134 | +0.04(+0.21%) |
Feb 24, 2023 | 17.56 | 17.62 | 17.27 | 17.38 | 649,895 | -0.35(-1.97%) |
Feb 23, 2023 | 17.86 | 17.93 | 17.60 | 17.73 | 637,542 | -0.05(-0.26%) |
Feb 22, 2023 | 17.71 | 17.91 | 17.71 | 17.77 | 607,583 | +0.15(+0.83%) |
Feb 21, 2023 | 17.85 | 17.86 | 17.59 | 17.63 | 855,971 | -0.27(-1.49%) |
Feb 17, 2023 | 17.59 | 17.95 | 17.53 | 17.89 | 1,199,941 | +0.17(+0.93%) |
Feb 16, 2023 | 17.80 | 17.84 | 17.48 | 17.73 | 1,171,831 | -0.81(-4.36%) |
Feb 15, 2023 | 18.63 | 18.66 | 18.39 | 18.53 | 769,494 | -0.85(-4.40%) |
Feb 14, 2023 | 19.34 | 19.45 | 19.19 | 19.39 | 757,107 | +0.04(+0.19%) |
Feb 13, 2023 | 19.07 | 19.36 | 19.06 | 19.35 | 812,609 | +0.43(+2.28%) |
Feb 10, 2023 | 18.64 | 18.93 | 18.64 | 18.92 | 291,933 | +0.28(+1.53%) |
Feb 09, 2023 | 18.80 | 19.07 | 18.62 | 18.64 | 414,702 | -0.24(-1.26%) |
Feb 08, 2023 | 19.00 | 19.00 | 18.82 | 18.87 | 409,409 | +0.01(+0.05%) |
Feb 07, 2023 | 18.88 | 19.00 | 18.77 | 18.86 | 458,022 | +0.23(+1.23%) |
Feb 06, 2023 | 18.68 | 18.75 | 18.54 | 18.64 | 765,755 | -0.24(-1.26%) |
Feb 03, 2023 | 19.24 | 19.26 | 18.79 | 18.87 | 602,956 | -0.51(-2.65%) |
Feb 02, 2023 | 19.51 | 19.51 | 19.34 | 19.39 | 421,401 | -0.12(-0.61%) |