Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.78 | 22.49 | 21.65 | 21.75 | 14,415 | -0.05(-0.21%) |
Apr 27, 2023 | 21.55 | 22.00 | 21.23 | 21.80 | 5,551 | +0.12(+0.53%) |
Apr 26, 2023 | 21.72 | 21.72 | 20.65 | 21.68 | 9,518 | +0.28(+1.31%) |
Apr 25, 2023 | 20.95 | 21.50 | 20.95 | 21.40 | 8,273 | +0.16(+0.75%) |
Apr 24, 2023 | 20.29 | 21.25 | 20.29 | 21.24 | 13,042 | +0.87(+4.27%) |
Apr 21, 2023 | 20.71 | 21.00 | 20.35 | 20.37 | 4,566 | -0.62(-2.96%) |
Apr 20, 2023 | 20.60 | 21.76 | 20.15 | 20.99 | 31,788 | +0.37(+1.80%) |
Apr 19, 2023 | 19.86 | 20.74 | 19.56 | 20.62 | 10,557 | +0.38(+1.88%) |
Apr 18, 2023 | 19.72 | 20.50 | 19.41 | 20.24 | 19,083 | +0.34(+1.71%) |
Apr 17, 2023 | 20.14 | 20.15 | 19.41 | 19.90 | 12,408 | -0.25(-1.24%) |
Apr 14, 2023 | 19.98 | 20.44 | 19.66 | 20.15 | 8,884 | -0.06(-0.30%) |
Apr 13, 2023 | 20.50 | 20.50 | 19.89 | 20.21 | 24,843 | -0.68(-3.26%) |
Apr 12, 2023 | 20.50 | 20.95 | 20.14 | 20.89 | 7,657 | +0.10(+0.48%) |
Apr 11, 2023 | 20.46 | 20.85 | 20.38 | 20.79 | 2,454 | -0.05(-0.24%) |
Apr 10, 2023 | 21.00 | 21.00 | 19.49 | 20.84 | 14,743 | +0.48(+2.36%) |
Apr 06, 2023 | 20.72 | 21.38 | 20.36 | 20.36 | 27,700 | -0.36(-1.71%) |
Apr 05, 2023 | 19.68 | 20.96 | 19.39 | 20.71 | 55,750 | +0.84(+4.20%) |
Apr 04, 2023 | 19.51 | 19.88 | 19.51 | 19.88 | 8,287 | +0.00(+0.00%) |
Apr 03, 2023 | 20.00 | 20.00 | 19.05 | 19.88 | 19,977 | -0.16(-0.80%) |
Mar 31, 2023 | 21.18 | 21.80 | 18.16 | 20.04 | 67,009 | -0.86(-4.11%) |
Mar 30, 2023 | 18.15 | 21.13 | 18.15 | 20.90 | 133,860 | +3.65(+21.16%) |
Mar 29, 2023 | 16.89 | 17.34 | 16.77 | 17.25 | 14,583 | +0.54(+3.23%) |
Mar 28, 2023 | 16.84 | 16.92 | 16.30 | 16.71 | 7,185 | +0.17(+1.03%) |
Mar 27, 2023 | 16.50 | 16.75 | 16.06 | 16.54 | 6,983 | -0.04(-0.24%) |
Mar 24, 2023 | 16.10 | 16.91 | 15.90 | 16.58 | 9,906 | +0.29(+1.78%) |
Mar 23, 2023 | 16.34 | 16.72 | 16.25 | 16.29 | 4,562 | +0.06(+0.37%) |
Mar 22, 2023 | 16.19 | 16.69 | 16.06 | 16.23 | 10,170 | +0.06(+0.37%) |
Mar 21, 2023 | 15.97 | 16.68 | 15.97 | 16.17 | 3,640 | -0.39(-2.36%) |
Mar 20, 2023 | 16.59 | 16.69 | 16.09 | 16.56 | 9,364 | -0.18(-1.08%) |
Mar 17, 2023 | 16.09 | 16.74 | 15.85 | 16.74 | 27,361 | +0.62(+3.86%) |
Mar 16, 2023 | 16.15 | 16.48 | 15.94 | 16.12 | 4,040 | +0.23(+1.43%) |
Mar 15, 2023 | 15.67 | 16.21 | 15.67 | 15.89 | 2,769 | -0.44(-2.69%) |
Mar 14, 2023 | 15.66 | 16.65 | 15.66 | 16.33 | 7,888 | +0.38(+2.39%) |
Mar 13, 2023 | 16.01 | 16.45 | 15.30 | 15.95 | 29,669 | -0.42(-2.57%) |
Mar 10, 2023 | 16.66 | 16.66 | 16.37 | 16.37 | 1,355 | +0.23(+1.43%) |
Mar 09, 2023 | 16.35 | 16.68 | 16.10 | 16.14 | 1,918 | -0.25(-1.53%) |
Mar 08, 2023 | 16.61 | 16.62 | 16.39 | 16.39 | 2,630 | -0.22(-1.32%) |
Mar 07, 2023 | 17.01 | 17.02 | 16.17 | 16.61 | 9,462 | -0.17(-1.03%) |
Mar 06, 2023 | 16.76 | 16.92 | 16.28 | 16.78 | 4,418 | +0.14(+0.86%) |
Mar 03, 2023 | 16.53 | 16.85 | 16.53 | 16.64 | 1,921 | -0.28(-1.65%) |
Mar 02, 2023 | 16.90 | 17.11 | 16.82 | 16.92 | 5,409 | -0.11(-0.65%) |
Mar 01, 2023 | 16.40 | 17.21 | 16.40 | 17.03 | 15,363 | +0.23(+1.34%) |
Feb 28, 2023 | 16.46 | 16.89 | 16.31 | 16.80 | 6,666 | -0.09(-0.51%) |
Feb 27, 2023 | 16.40 | 16.93 | 16.40 | 16.89 | 4,526 | -0.02(-0.12%) |
Feb 24, 2023 | 16.69 | 16.93 | 16.00 | 16.91 | 10,309 | +0.22(+1.32%) |
Feb 23, 2023 | 16.65 | 16.90 | 16.40 | 16.69 | 16,701 | +0.04(+0.24%) |
Feb 22, 2023 | 15.98 | 16.94 | 15.79 | 16.65 | 21,868 | +0.65(+4.06%) |
Feb 21, 2023 | 16.20 | 16.23 | 15.69 | 16.00 | 10,186 | -0.02(-0.16%) |
Feb 17, 2023 | 15.90 | 16.24 | 15.68 | 16.02 | 21,873 | +0.11(+0.72%) |
Feb 16, 2023 | 16.12 | 16.19 | 15.20 | 15.91 | 11,329 | -0.82(-4.90%) |
Feb 15, 2023 | 16.84 | 16.98 | 16.00 | 16.73 | 14,815 | -0.17(-1.02%) |
Feb 14, 2023 | 16.77 | 16.97 | 16.39 | 16.90 | 8,116 | +0.36(+2.19%) |
Feb 13, 2023 | 16.05 | 16.77 | 15.75 | 16.54 | 12,196 | +0.51(+3.18%) |
Feb 10, 2023 | 16.50 | 16.50 | 15.90 | 16.03 | 6,091 | -0.36(-2.20%) |
Feb 09, 2023 | 15.93 | 16.39 | 15.93 | 16.39 | 11,343 | +0.63(+4.01%) |
Feb 08, 2023 | 14.76 | 15.76 | 14.50 | 15.76 | 18,997 | +0.63(+4.15%) |
Feb 07, 2023 | 16.46 | 16.46 | 14.92 | 15.13 | 25,270 | -1.17(-7.18%) |
Feb 06, 2023 | 16.69 | 16.69 | 16.17 | 16.30 | 21,490 | -0.20(-1.21%) |
Feb 03, 2023 | 16.15 | 16.59 | 16.15 | 16.50 | 29,239 | +0.37(+2.29%) |
Feb 02, 2023 | 16.10 | 16.28 | 16.06 | 16.13 | 15,342 | +0.05(+0.31%) |