Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.88 | 19.36 | 18.63 | 19.18 | 300,784 | +0.14(+0.74%) |
Apr 27, 2023 | 19.78 | 20.02 | 19.00 | 19.04 | 419,275 | -0.77(-3.89%) |
Apr 26, 2023 | 20.20 | 20.39 | 19.75 | 19.81 | 197,028 | -0.38(-1.88%) |
Apr 25, 2023 | 20.71 | 21.17 | 20.07 | 20.19 | 412,355 | -0.66(-3.17%) |
Apr 24, 2023 | 21.96 | 22.37 | 20.84 | 20.85 | 315,516 | -1.15(-5.23%) |
Apr 21, 2023 | 20.71 | 22.01 | 20.48 | 22.00 | 619,282 | +1.24(+5.97%) |
Apr 20, 2023 | 21.10 | 21.35 | 20.67 | 20.76 | 397,309 | -0.50(-2.35%) |
Apr 19, 2023 | 20.33 | 22.54 | 20.33 | 21.26 | 1,408,621 | +0.81(+3.96%) |
Apr 18, 2023 | 24.89 | 24.89 | 20.33 | 20.45 | 1,414,625 | -3.49(-14.58%) |
Apr 17, 2023 | 23.29 | 24.98 | 23.19 | 23.94 | 1,090,969 | +2.19(+10.07%) |
Apr 14, 2023 | 19.47 | 25.48 | 19.20 | 21.75 | 3,388,331 | +2.23(+11.42%) |
Apr 13, 2023 | 19.85 | 20.36 | 19.37 | 19.52 | 386,390 | -0.28(-1.41%) |
Apr 12, 2023 | 19.11 | 19.88 | 19.11 | 19.80 | 255,043 | +0.86(+4.54%) |
Apr 11, 2023 | 18.52 | 19.01 | 18.03 | 18.94 | 484,896 | +0.39(+2.10%) |
Apr 10, 2023 | 18.29 | 18.71 | 17.87 | 18.55 | 260,903 | +0.22(+1.20%) |
Apr 06, 2023 | 18.49 | 18.89 | 18.22 | 18.33 | 415,960 | -0.27(-1.45%) |
Apr 05, 2023 | 19.18 | 19.39 | 18.31 | 18.60 | 511,498 | +0.02(+0.11%) |
Apr 04, 2023 | 18.68 | 19.50 | 17.95 | 18.58 | 474,939 | -0.17(-0.91%) |
Apr 03, 2023 | 18.29 | 19.16 | 18.10 | 18.75 | 238,618 | +0.35(+1.90%) |
Mar 31, 2023 | 18.24 | 19.05 | 18.07 | 18.40 | 446,182 | +0.22(+1.21%) |
Mar 30, 2023 | 17.54 | 18.60 | 17.15 | 18.18 | 913,530 | +0.78(+4.48%) |
Mar 29, 2023 | 17.70 | 18.85 | 17.31 | 17.40 | 489,751 | -0.16(-0.91%) |
Mar 28, 2023 | 17.93 | 18.88 | 17.43 | 17.56 | 505,136 | -0.33(-1.84%) |
Mar 27, 2023 | 19.51 | 19.80 | 17.75 | 17.89 | 425,388 | -1.66(-8.49%) |
Mar 24, 2023 | 19.21 | 19.73 | 19.00 | 19.55 | 91,405 | +0.26(+1.35%) |
Mar 23, 2023 | 19.30 | 19.47 | 18.82 | 19.29 | 162,431 | +0.07(+0.36%) |
Mar 22, 2023 | 20.32 | 20.32 | 19.08 | 19.22 | 256,144 | -1.14(-5.60%) |
Mar 21, 2023 | 19.87 | 20.65 | 18.93 | 20.36 | 151,958 | +0.56(+2.83%) |
Mar 20, 2023 | 20.54 | 20.57 | 19.34 | 19.80 | 225,211 | -0.70(-3.41%) |
Mar 17, 2023 | 19.98 | 20.80 | 19.95 | 20.50 | 290,131 | +0.26(+1.28%) |
Mar 16, 2023 | 20.31 | 20.31 | 19.76 | 20.24 | 219,608 | -0.04(-0.20%) |
Mar 15, 2023 | 18.51 | 20.65 | 18.51 | 20.28 | 366,428 | +1.63(+8.74%) |
Mar 14, 2023 | 18.65 | 18.86 | 18.11 | 18.65 | 121,641 | +0.35(+1.91%) |
Mar 13, 2023 | 18.32 | 19.52 | 18.05 | 18.30 | 219,637 | -0.20(-1.08%) |
Mar 10, 2023 | 19.35 | 19.73 | 17.85 | 18.50 | 454,160 | -0.83(-4.29%) |
Mar 09, 2023 | 19.54 | 19.81 | 18.74 | 19.33 | 274,707 | -0.20(-1.02%) |
Mar 08, 2023 | 19.37 | 19.85 | 19.25 | 19.53 | 117,271 | +0.25(+1.30%) |
Mar 07, 2023 | 19.21 | 19.86 | 19.10 | 19.28 | 97,341 | +0.04(+0.21%) |
Mar 06, 2023 | 18.86 | 19.24 | 17.96 | 19.24 | 280,514 | +0.45(+2.39%) |
Mar 03, 2023 | 19.30 | 19.32 | 18.34 | 18.79 | 563,737 | -0.43(-2.24%) |
Mar 02, 2023 | 19.20 | 19.70 | 18.86 | 19.22 | 214,414 | -0.24(-1.23%) |
Mar 01, 2023 | 19.84 | 20.08 | 18.86 | 19.46 | 339,876 | +0.39(+2.05%) |
Feb 28, 2023 | 18.70 | 19.64 | 18.40 | 19.07 | 346,857 | +0.35(+1.87%) |
Feb 27, 2023 | 18.92 | 19.15 | 17.98 | 18.72 | 302,596 | +0.06(+0.32%) |
Feb 24, 2023 | 18.49 | 18.92 | 18.07 | 18.66 | 269,848 | -0.13(-0.69%) |
Feb 23, 2023 | 18.46 | 19.09 | 18.35 | 18.79 | 202,657 | +0.34(+1.84%) |
Feb 22, 2023 | 18.23 | 18.81 | 18.07 | 18.45 | 126,557 | +0.25(+1.37%) |
Feb 21, 2023 | 18.35 | 18.47 | 17.54 | 18.20 | 203,165 | -0.34(-1.83%) |
Feb 17, 2023 | 18.06 | 18.90 | 18.06 | 18.54 | 133,257 | +0.39(+2.15%) |
Feb 16, 2023 | 18.37 | 18.96 | 18.01 | 18.15 | 379,564 | -0.46(-2.47%) |
Feb 15, 2023 | 17.99 | 18.87 | 17.52 | 18.61 | 292,744 | +0.43(+2.37%) |
Feb 14, 2023 | 18.20 | 18.63 | 17.89 | 18.18 | 288,139 | -0.03(-0.16%) |
Feb 13, 2023 | 17.57 | 18.31 | 17.09 | 18.21 | 425,034 | +0.62(+3.52%) |
Feb 10, 2023 | 17.86 | 18.80 | 17.40 | 17.59 | 393,260 | -0.44(-2.44%) |
Feb 09, 2023 | 16.18 | 18.48 | 16.06 | 18.03 | 793,702 | +2.01(+12.55%) |
Feb 08, 2023 | 16.80 | 16.80 | 15.93 | 16.02 | 80,377 | -0.84(-4.98%) |
Feb 07, 2023 | 16.46 | 17.00 | 16.07 | 16.86 | 467,783 | +0.35(+2.12%) |
Feb 06, 2023 | 16.04 | 17.26 | 15.68 | 16.51 | 267,565 | +0.68(+4.30%) |
Feb 03, 2023 | 16.10 | 16.18 | 15.72 | 15.83 | 154,793 | -0.24(-1.49%) |
Feb 02, 2023 | 15.71 | 16.07 | 15.12 | 16.07 | 214,999 | +0.71(+4.62%) |