Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.07 | 17.88 | 16.84 | 17.73 | 680,865 | +0.51(+2.96%) |
Apr 27, 2023 | 16.83 | 17.40 | 16.71 | 17.22 | 1,056,434 | +0.41(+2.44%) |
Apr 26, 2023 | 16.82 | 17.48 | 16.73 | 16.81 | 944,594 | -0.25(-1.47%) |
Apr 25, 2023 | 17.44 | 17.56 | 17.04 | 17.06 | 764,093 | -0.71(-4.00%) |
Apr 24, 2023 | 17.01 | 17.85 | 16.89 | 17.77 | 610,361 | +0.73(+4.28%) |
Apr 21, 2023 | 17.64 | 17.64 | 17.04 | 17.04 | 725,831 | -0.53(-3.02%) |
Apr 20, 2023 | 17.50 | 17.74 | 17.31 | 17.57 | 800,677 | -0.28(-1.57%) |
Apr 19, 2023 | 17.93 | 18.13 | 17.47 | 17.85 | 522,962 | -0.34(-1.87%) |
Apr 18, 2023 | 18.15 | 18.26 | 17.95 | 18.19 | 681,699 | +0.00(+0.00%) |
Apr 17, 2023 | 18.16 | 18.21 | 17.95 | 18.19 | 418,332 | +0.05(+0.28%) |
Apr 14, 2023 | 18.24 | 18.32 | 17.88 | 18.14 | 708,891 | +0.09(+0.50%) |
Apr 13, 2023 | 18.11 | 18.30 | 18.04 | 18.05 | 628,646 | -0.13(-0.72%) |
Apr 12, 2023 | 17.96 | 18.32 | 17.84 | 18.18 | 802,263 | +0.41(+2.31%) |
Apr 11, 2023 | 17.63 | 18.06 | 17.36 | 17.77 | 593,412 | +0.18(+1.02%) |
Apr 10, 2023 | 17.21 | 17.91 | 17.21 | 17.59 | 612,445 | +0.40(+2.33%) |
Apr 06, 2023 | 17.46 | 17.47 | 17.14 | 17.19 | 462,849 | -0.26(-1.49%) |
Apr 05, 2023 | 17.50 | 17.62 | 17.06 | 17.45 | 607,930 | +0.00(+0.00%) |
Apr 04, 2023 | 18.30 | 18.30 | 17.15 | 17.45 | 895,149 | -0.86(-4.70%) |
Apr 03, 2023 | 18.66 | 19.00 | 18.11 | 18.31 | 1,121,614 | +0.68(+3.86%) |
Mar 31, 2023 | 17.65 | 17.77 | 17.43 | 17.63 | 974,803 | +0.18(+1.03%) |
Mar 30, 2023 | 17.71 | 17.77 | 17.35 | 17.45 | 734,918 | -0.09(-0.51%) |
Mar 29, 2023 | 17.82 | 17.82 | 17.25 | 17.54 | 485,460 | +0.06(+0.34%) |
Mar 28, 2023 | 16.73 | 17.65 | 16.73 | 17.48 | 698,037 | +0.46(+2.70%) |
Mar 27, 2023 | 16.63 | 17.18 | 16.27 | 17.02 | 767,004 | +0.83(+5.13%) |
Mar 24, 2023 | 15.95 | 16.38 | 15.75 | 16.19 | 870,503 | -0.24(-1.46%) |
Mar 23, 2023 | 17.18 | 17.36 | 16.20 | 16.43 | 1,198,845 | -0.51(-3.01%) |
Mar 22, 2023 | 17.79 | 17.79 | 16.94 | 16.94 | 1,093,452 | -0.85(-4.78%) |
Mar 21, 2023 | 17.88 | 18.18 | 17.60 | 17.79 | 1,045,252 | +0.72(+4.22%) |
Mar 20, 2023 | 16.78 | 17.30 | 16.78 | 17.07 | 1,289,007 | +0.52(+3.14%) |
Mar 17, 2023 | 16.87 | 16.91 | 16.35 | 16.55 | 2,918,919 | -0.61(-3.55%) |
Mar 16, 2023 | 16.27 | 17.38 | 16.14 | 17.16 | 971,245 | +0.29(+1.72%) |
Mar 15, 2023 | 17.01 | 17.46 | 16.41 | 16.87 | 1,462,368 | -1.22(-6.74%) |
Mar 14, 2023 | 18.25 | 18.77 | 17.61 | 18.09 | 977,512 | +0.25(+1.40%) |
Mar 13, 2023 | 18.10 | 18.72 | 17.70 | 17.84 | 1,224,908 | -1.20(-6.30%) |
Mar 10, 2023 | 19.45 | 19.74 | 18.89 | 19.04 | 983,215 | -0.45(-2.31%) |
Mar 09, 2023 | 21.29 | 21.44 | 19.43 | 19.49 | 1,240,551 | -1.53(-7.28%) |
Mar 08, 2023 | 21.16 | 21.33 | 20.63 | 21.02 | 748,760 | -0.24(-1.13%) |
Mar 07, 2023 | 21.55 | 21.70 | 21.00 | 21.26 | 923,010 | -0.44(-2.03%) |
Mar 06, 2023 | 22.03 | 22.10 | 21.35 | 21.70 | 1,278,132 | -0.41(-1.85%) |
Mar 03, 2023 | 21.45 | 22.26 | 21.32 | 22.11 | 701,074 | +0.33(+1.52%) |
Mar 02, 2023 | 21.53 | 21.92 | 21.31 | 21.78 | 1,036,980 | +0.44(+2.06%) |
Mar 01, 2023 | 20.84 | 21.43 | 20.72 | 21.34 | 750,705 | +0.45(+2.15%) |
Feb 28, 2023 | 21.75 | 21.91 | 20.74 | 20.89 | 1,520,125 | -0.60(-2.79%) |
Feb 27, 2023 | 19.98 | 21.57 | 19.94 | 21.49 | 1,596,540 | +1.70(+8.59%) |
Feb 24, 2023 | 18.79 | 19.82 | 18.05 | 19.79 | 1,984,446 | +0.65(+3.40%) |
Feb 23, 2023 | 18.96 | 19.37 | 18.77 | 19.14 | 1,280,528 | +0.63(+3.40%) |
Feb 22, 2023 | 19.50 | 19.71 | 18.28 | 18.51 | 1,518,160 | -1.13(-5.75%) |
Feb 21, 2023 | 19.90 | 20.36 | 19.57 | 19.64 | 1,124,187 | -0.31(-1.55%) |
Feb 17, 2023 | 20.64 | 20.90 | 19.66 | 19.95 | 1,100,996 | -1.12(-5.32%) |
Feb 16, 2023 | 20.94 | 21.41 | 20.88 | 21.07 | 754,604 | -0.03(-0.14%) |
Feb 15, 2023 | 20.92 | 21.20 | 20.61 | 21.10 | 1,205,165 | -0.23(-1.08%) |
Feb 14, 2023 | 21.17 | 21.96 | 21.01 | 21.33 | 614,311 | -0.21(-0.97%) |
Feb 13, 2023 | 21.08 | 21.70 | 20.69 | 21.54 | 812,209 | +0.19(+0.89%) |
Feb 10, 2023 | 21.10 | 21.42 | 20.99 | 21.35 | 534,003 | +0.56(+2.69%) |
Feb 09, 2023 | 21.53 | 21.58 | 20.73 | 20.79 | 771,737 | -0.85(-3.93%) |
Feb 08, 2023 | 21.19 | 21.85 | 21.14 | 21.64 | 610,089 | +0.46(+2.17%) |
Feb 07, 2023 | 20.87 | 21.39 | 20.65 | 21.18 | 715,137 | +0.49(+2.37%) |
Feb 06, 2023 | 20.58 | 21.00 | 20.26 | 20.69 | 906,226 | -0.01(-0.05%) |
Feb 03, 2023 | 20.20 | 21.40 | 20.20 | 20.70 | 1,263,462 | +0.56(+2.78%) |
Feb 02, 2023 | 20.93 | 21.00 | 19.92 | 20.14 | 1,413,922 | -0.82(-3.91%) |