Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.39 | 18.51 | 18.21 | 18.49 | 486,183 | +0.10(+0.57%) |
Apr 27, 2023 | 17.80 | 18.42 | 17.80 | 18.39 | 328,439 | +0.63(+3.53%) |
Apr 26, 2023 | 18.02 | 18.17 | 17.65 | 17.76 | 629,389 | -0.32(-1.78%) |
Apr 25, 2023 | 18.21 | 18.27 | 18.01 | 18.08 | 229,985 | -0.06(-0.31%) |
Apr 24, 2023 | 18.51 | 18.53 | 18.04 | 18.14 | 232,127 | -0.31(-1.70%) |
Apr 21, 2023 | 18.50 | 18.62 | 18.18 | 18.45 | 296,680 | +0.02(+0.10%) |
Apr 20, 2023 | 18.37 | 18.53 | 18.29 | 18.43 | 462,987 | -0.24(-1.27%) |
Apr 19, 2023 | 18.61 | 18.74 | 18.47 | 18.67 | 463,064 | +0.07(+0.36%) |
Apr 18, 2023 | 18.93 | 18.99 | 18.49 | 18.61 | 513,519 | -0.38(-2.00%) |
Apr 17, 2023 | 18.81 | 19.14 | 18.77 | 18.99 | 534,274 | +0.22(+1.16%) |
Apr 14, 2023 | 18.93 | 18.99 | 18.62 | 18.77 | 291,414 | -0.11(-0.60%) |
Apr 13, 2023 | 18.94 | 19.07 | 18.72 | 18.88 | 482,810 | -0.09(-0.45%) |
Apr 12, 2023 | 19.22 | 19.25 | 18.83 | 18.97 | 816,857 | -0.16(-0.84%) |
Apr 11, 2023 | 18.83 | 19.33 | 18.80 | 19.13 | 958,025 | +0.39(+2.08%) |
Apr 10, 2023 | 18.60 | 18.80 | 18.47 | 18.74 | 524,667 | +0.13(+0.71%) |
Apr 06, 2023 | 18.66 | 18.72 | 18.44 | 18.61 | 301,530 | +0.07(+0.36%) |
Apr 05, 2023 | 18.07 | 18.74 | 18.07 | 18.54 | 757,049 | +0.45(+2.46%) |
Apr 04, 2023 | 18.26 | 18.38 | 17.85 | 18.09 | 696,175 | +0.01(+0.05%) |
Apr 03, 2023 | 18.60 | 18.63 | 17.98 | 18.08 | 744,391 | -0.49(-2.66%) |
Mar 31, 2023 | 18.32 | 18.62 | 18.19 | 18.58 | 655,870 | +0.41(+2.25%) |
Mar 30, 2023 | 18.02 | 18.18 | 17.93 | 18.17 | 427,172 | +0.33(+1.86%) |
Mar 29, 2023 | 17.58 | 17.89 | 17.58 | 17.84 | 550,530 | +0.20(+1.11%) |
Mar 28, 2023 | 17.37 | 17.64 | 17.34 | 17.64 | 641,693 | +0.18(+1.02%) |
Mar 27, 2023 | 17.46 | 17.64 | 17.35 | 17.46 | 422,070 | +0.10(+0.59%) |
Mar 24, 2023 | 16.76 | 17.38 | 16.70 | 17.36 | 655,467 | +0.59(+3.51%) |
Mar 23, 2023 | 16.92 | 17.21 | 16.72 | 16.77 | 540,693 | -0.16(-0.94%) |
Mar 22, 2023 | 17.53 | 17.60 | 16.86 | 16.93 | 734,659 | -0.64(-3.67%) |
Mar 21, 2023 | 17.75 | 17.95 | 17.49 | 17.58 | 1,028,701 | -0.12(-0.69%) |
Mar 20, 2023 | 17.65 | 17.85 | 17.55 | 17.70 | 893,670 | +0.27(+1.56%) |
Mar 17, 2023 | 17.96 | 18.01 | 17.25 | 17.43 | 2,264,968 | -0.65(-3.57%) |
Mar 16, 2023 | 17.62 | 18.12 | 17.51 | 18.07 | 960,694 | +0.19(+1.05%) |
Mar 15, 2023 | 17.63 | 17.91 | 17.48 | 17.88 | 1,021,387 | -0.06(-0.31%) |
Mar 14, 2023 | 18.08 | 18.12 | 17.72 | 17.94 | 536,866 | +0.31(+1.75%) |
Mar 13, 2023 | 17.42 | 18.04 | 17.37 | 17.63 | 547,922 | +0.13(+0.75%) |
Mar 10, 2023 | 18.08 | 18.11 | 17.30 | 17.50 | 623,003 | -0.59(-3.26%) |
Mar 09, 2023 | 18.32 | 18.39 | 17.98 | 18.09 | 601,694 | -0.25(-1.38%) |
Mar 08, 2023 | 18.22 | 18.52 | 18.21 | 18.34 | 563,527 | +0.13(+0.72%) |
Mar 07, 2023 | 18.68 | 18.68 | 18.10 | 18.21 | 646,436 | -0.47(-2.50%) |
Mar 06, 2023 | 18.75 | 18.79 | 18.49 | 18.68 | 566,964 | -0.06(-0.30%) |
Mar 03, 2023 | 18.56 | 18.80 | 18.44 | 18.73 | 457,784 | +0.26(+1.42%) |
Mar 02, 2023 | 18.16 | 18.58 | 18.16 | 18.47 | 496,902 | +0.23(+1.28%) |
Mar 01, 2023 | 18.30 | 18.35 | 17.90 | 18.24 | 391,602 | -0.15(-0.81%) |
Feb 28, 2023 | 18.60 | 18.83 | 18.36 | 18.39 | 768,018 | -0.19(-1.01%) |
Feb 27, 2023 | 18.75 | 18.90 | 18.53 | 18.58 | 413,346 | -0.08(-0.45%) |
Feb 24, 2023 | 18.72 | 18.80 | 18.36 | 18.66 | 524,782 | -0.20(-1.04%) |
Feb 23, 2023 | 18.81 | 18.87 | 18.36 | 18.86 | 901,013 | +0.20(+1.05%) |
Feb 22, 2023 | 19.22 | 19.35 | 18.59 | 18.66 | 769,674 | -0.49(-2.54%) |
Feb 21, 2023 | 19.26 | 19.30 | 18.98 | 19.15 | 510,445 | -0.21(-1.06%) |
Feb 17, 2023 | 19.18 | 19.47 | 19.11 | 19.35 | 568,643 | +0.05(+0.24%) |
Feb 16, 2023 | 18.70 | 19.53 | 18.69 | 19.30 | 730,952 | +0.36(+1.92%) |
Feb 15, 2023 | 18.93 | 18.95 | 18.61 | 18.94 | 653,185 | +0.14(+0.75%) |
Feb 14, 2023 | 18.73 | 18.96 | 18.64 | 18.80 | 840,370 | -0.08(-0.45%) |
Feb 13, 2023 | 18.74 | 19.01 | 18.70 | 18.88 | 680,339 | +0.27(+1.46%) |
Feb 10, 2023 | 18.27 | 18.62 | 18.17 | 18.61 | 816,645 | +0.21(+1.12%) |
Feb 09, 2023 | 18.80 | 18.95 | 18.30 | 18.41 | 361,541 | -0.33(-1.75%) |
Feb 08, 2023 | 18.82 | 18.82 | 18.63 | 18.73 | 361,331 | -0.06(-0.30%) |
Feb 07, 2023 | 18.78 | 19.07 | 18.63 | 18.79 | 823,271 | -0.21(-1.13%) |
Feb 06, 2023 | 19.02 | 19.07 | 18.67 | 19.01 | 329,977 | -0.17(-0.88%) |
Feb 03, 2023 | 19.44 | 19.44 | 18.95 | 19.17 | 799,734 | -0.44(-2.24%) |
Feb 02, 2023 | 19.45 | 19.80 | 19.42 | 19.61 | 474,883 | +0.33(+1.70%) |