Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.95 | 17.39 | 16.92 | 17.35 | 674,998 | +0.41(+2.42%) |
Apr 27, 2023 | 16.67 | 17.06 | 16.67 | 16.94 | 603,306 | +0.44(+2.65%) |
Apr 26, 2023 | 16.48 | 16.65 | 16.43 | 16.50 | 802,921 | -0.11(-0.69%) |
Apr 25, 2023 | 16.56 | 16.75 | 16.55 | 16.62 | 358,215 | +0.04(+0.23%) |
Apr 24, 2023 | 17.01 | 17.01 | 16.58 | 16.58 | 268,847 | -0.35(-2.08%) |
Apr 21, 2023 | 16.81 | 17.02 | 16.66 | 16.93 | 349,743 | +0.14(+0.85%) |
Apr 20, 2023 | 16.81 | 16.90 | 16.71 | 16.79 | 368,010 | -0.06(-0.34%) |
Apr 19, 2023 | 16.81 | 16.91 | 16.68 | 16.85 | 408,951 | -0.05(-0.28%) |
Apr 18, 2023 | 17.07 | 17.07 | 16.74 | 16.89 | 586,622 | -0.14(-0.84%) |
Apr 17, 2023 | 16.95 | 17.13 | 16.85 | 17.04 | 720,363 | +0.15(+0.90%) |
Apr 14, 2023 | 17.24 | 17.26 | 16.84 | 16.88 | 762,710 | -0.26(-1.50%) |
Apr 13, 2023 | 17.37 | 17.41 | 17.06 | 17.14 | 506,680 | -0.24(-1.37%) |
Apr 12, 2023 | 17.31 | 17.65 | 17.22 | 17.38 | 883,540 | -0.31(-1.78%) |
Apr 11, 2023 | 17.74 | 17.83 | 17.61 | 17.69 | 429,940 | +0.03(+0.16%) |
Apr 10, 2023 | 17.74 | 17.78 | 17.42 | 17.66 | 361,948 | -0.16(-0.91%) |
Apr 06, 2023 | 17.56 | 17.99 | 17.53 | 17.83 | 1,657,335 | +0.35(+2.02%) |
Apr 05, 2023 | 17.37 | 17.50 | 17.22 | 17.47 | 1,420,329 | +0.01(+0.05%) |
Apr 04, 2023 | 17.26 | 17.55 | 17.10 | 17.46 | 1,340,228 | +0.21(+1.21%) |
Apr 03, 2023 | 17.48 | 17.61 | 17.22 | 17.26 | 603,920 | -0.15(-0.88%) |
Mar 31, 2023 | 17.42 | 17.62 | 17.28 | 17.41 | 1,301,738 | +0.12(+0.72%) |
Mar 30, 2023 | 17.46 | 17.69 | 17.26 | 17.28 | 554,678 | +0.00(+0.00%) |
Mar 29, 2023 | 17.24 | 17.28 | 17.10 | 17.28 | 445,335 | +0.21(+1.23%) |
Mar 28, 2023 | 17.04 | 17.18 | 16.93 | 17.07 | 575,432 | -0.09(-0.50%) |
Mar 27, 2023 | 17.14 | 17.29 | 16.97 | 17.16 | 308,813 | +0.15(+0.90%) |
Mar 24, 2023 | 16.56 | 17.05 | 16.56 | 17.01 | 525,170 | +0.35(+2.12%) |
Mar 23, 2023 | 16.67 | 16.95 | 16.52 | 16.66 | 385,467 | +0.04(+0.23%) |
Mar 22, 2023 | 17.39 | 17.49 | 16.60 | 16.62 | 594,755 | -0.85(-4.85%) |
Mar 21, 2023 | 17.68 | 17.75 | 17.30 | 17.46 | 2,010,811 | -0.04(-0.22%) |
Mar 20, 2023 | 17.50 | 17.59 | 17.25 | 17.50 | 933,697 | +0.16(+0.93%) |
Mar 17, 2023 | 17.61 | 17.61 | 17.32 | 17.34 | 1,435,530 | -0.26(-1.46%) |
Mar 16, 2023 | 17.53 | 17.84 | 17.29 | 17.60 | 583,035 | -0.10(-0.59%) |
Mar 15, 2023 | 17.68 | 17.94 | 17.48 | 17.70 | 816,975 | -0.24(-1.33%) |
Mar 14, 2023 | 18.07 | 18.40 | 17.90 | 17.94 | 1,043,719 | +0.13(+0.75%) |
Mar 13, 2023 | 17.55 | 17.98 | 17.44 | 17.81 | 1,022,799 | +0.15(+0.85%) |
Mar 10, 2023 | 18.50 | 18.50 | 17.49 | 17.66 | 835,554 | -0.84(-4.53%) |
Mar 09, 2023 | 18.69 | 18.74 | 18.44 | 18.50 | 1,150,959 | -0.17(-0.91%) |
Mar 08, 2023 | 18.60 | 18.81 | 18.54 | 18.66 | 265,185 | +0.02(+0.10%) |
Mar 07, 2023 | 19.17 | 19.17 | 18.64 | 18.65 | 579,531 | -0.46(-2.42%) |
Mar 06, 2023 | 18.85 | 19.11 | 18.75 | 19.11 | 530,263 | +0.26(+1.40%) |
Mar 03, 2023 | 19.28 | 19.28 | 18.84 | 18.84 | 2,907,515 | -0.32(-1.67%) |
Mar 02, 2023 | 18.90 | 19.16 | 18.82 | 19.16 | 471,268 | +0.23(+1.19%) |
Mar 01, 2023 | 18.91 | 18.97 | 18.45 | 18.94 | 853,329 | -0.08(-0.45%) |
Feb 28, 2023 | 18.98 | 19.26 | 18.91 | 19.02 | 1,620,657 | +0.11(+0.60%) |
Feb 27, 2023 | 18.94 | 19.14 | 18.81 | 18.91 | 913,635 | +0.17(+0.90%) |
Feb 24, 2023 | 18.77 | 19.07 | 18.57 | 18.74 | 973,299 | -0.07(-0.35%) |
Feb 23, 2023 | 18.55 | 18.89 | 18.53 | 18.81 | 807,572 | +0.43(+2.36%) |
Feb 22, 2023 | 18.41 | 18.66 | 18.30 | 18.37 | 670,664 | +0.04(+0.21%) |
Feb 21, 2023 | 18.42 | 18.51 | 18.24 | 18.34 | 436,573 | -0.18(-0.97%) |
Feb 17, 2023 | 18.33 | 18.66 | 18.13 | 18.51 | 498,244 | +0.25(+1.39%) |
Feb 16, 2023 | 18.35 | 18.48 | 18.20 | 18.26 | 344,710 | -0.25(-1.37%) |
Feb 15, 2023 | 18.37 | 18.59 | 18.25 | 18.51 | 480,173 | +0.15(+0.82%) |
Feb 14, 2023 | 18.49 | 18.62 | 18.30 | 18.36 | 324,898 | -0.25(-1.32%) |
Feb 13, 2023 | 18.71 | 18.78 | 18.58 | 18.61 | 294,399 | -0.09(-0.50%) |
Feb 10, 2023 | 18.23 | 18.76 | 18.13 | 18.70 | 525,247 | +0.46(+2.53%) |
Feb 09, 2023 | 18.95 | 18.98 | 18.20 | 18.24 | 492,293 | -0.60(-3.20%) |
Feb 08, 2023 | 18.89 | 18.99 | 18.73 | 18.84 | 413,967 | -0.07(-0.35%) |
Feb 07, 2023 | 18.99 | 19.06 | 18.80 | 18.91 | 311,152 | -0.25(-1.33%) |
Feb 06, 2023 | 18.99 | 19.26 | 18.84 | 19.16 | 343,180 | +0.02(+0.10%) |
Feb 03, 2023 | 19.17 | 19.25 | 19.00 | 19.15 | 396,318 | -0.11(-0.59%) |
Feb 02, 2023 | 19.16 | 19.45 | 19.09 | 19.26 | 336,099 | +0.14(+0.74%) |