Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.96 | 18.36 | 17.96 | 18.33 | 15,597 | +0.36(+2.02%) |
Apr 27, 2023 | 17.73 | 17.97 | 17.73 | 17.97 | 7,810 | +0.23(+1.29%) |
Apr 26, 2023 | 17.43 | 17.75 | 17.43 | 17.74 | 8,394 | +0.31(+1.76%) |
Apr 25, 2023 | 17.81 | 17.97 | 17.43 | 17.43 | 14,260 | -0.49(-2.72%) |
Apr 24, 2023 | 18.05 | 18.17 | 17.92 | 17.92 | 10,841 | -0.13(-0.74%) |
Apr 21, 2023 | 18.19 | 18.41 | 17.85 | 18.05 | 9,549 | -0.10(-0.53%) |
Apr 20, 2023 | 18.17 | 18.17 | 17.89 | 18.15 | 7,777 | +0.07(+0.37%) |
Apr 19, 2023 | 17.45 | 18.11 | 17.45 | 18.08 | 11,065 | +0.56(+3.22%) |
Apr 18, 2023 | 18.17 | 18.17 | 17.51 | 17.52 | 13,695 | -0.78(-4.26%) |
Apr 17, 2023 | 18.13 | 18.41 | 18.13 | 18.30 | 12,220 | -0.04(-0.23%) |
Apr 14, 2023 | 18.71 | 18.77 | 18.31 | 18.34 | 18,474 | -0.29(-1.54%) |
Apr 13, 2023 | 18.60 | 19.04 | 18.60 | 18.63 | 6,311 | +0.19(+1.04%) |
Apr 12, 2023 | 18.71 | 18.71 | 18.44 | 18.44 | 14,192 | -0.21(-1.13%) |
Apr 11, 2023 | 18.44 | 19.02 | 18.44 | 18.65 | 10,399 | +0.22(+1.19%) |
Apr 10, 2023 | 18.65 | 18.92 | 18.43 | 18.43 | 20,171 | -0.47(-2.48%) |
Apr 06, 2023 | 18.80 | 19.18 | 18.80 | 18.90 | 7,014 | +0.06(+0.30%) |
Apr 05, 2023 | 18.85 | 19.03 | 18.65 | 18.84 | 11,661 | +0.05(+0.25%) |
Apr 04, 2023 | 18.93 | 19.03 | 18.69 | 18.79 | 16,701 | -0.66(-3.39%) |
Apr 03, 2023 | 18.99 | 19.80 | 18.99 | 19.45 | 18,592 | +0.46(+2.42%) |
Mar 31, 2023 | 19.16 | 19.27 | 18.97 | 18.99 | 30,992 | -0.09(-0.45%) |
Mar 30, 2023 | 19.02 | 19.37 | 18.83 | 19.08 | 30,459 | -0.09(-0.45%) |
Mar 29, 2023 | 19.35 | 19.35 | 19.07 | 19.16 | 13,515 | +0.03(+0.15%) |
Mar 28, 2023 | 18.85 | 19.21 | 18.85 | 19.14 | 9,185 | +0.14(+0.76%) |
Mar 27, 2023 | 19.43 | 19.45 | 18.80 | 18.99 | 10,329 | -0.18(-0.95%) |
Mar 24, 2023 | 19.14 | 19.49 | 19.05 | 19.17 | 12,593 | -0.32(-1.62%) |
Mar 23, 2023 | 19.49 | 19.82 | 19.28 | 19.49 | 26,273 | +0.29(+1.49%) |
Mar 22, 2023 | 20.11 | 20.16 | 19.19 | 19.20 | 13,127 | -0.73(-3.65%) |
Mar 21, 2023 | 19.36 | 20.30 | 19.36 | 19.93 | 18,399 | +0.92(+4.83%) |
Mar 20, 2023 | 19.11 | 19.48 | 18.98 | 19.01 | 26,521 | -0.09(-0.45%) |
Mar 17, 2023 | 18.46 | 19.39 | 18.46 | 19.10 | 43,498 | +0.56(+3.04%) |
Mar 16, 2023 | 19.15 | 20.18 | 18.27 | 18.53 | 43,433 | -0.75(-3.87%) |
Mar 15, 2023 | 19.13 | 19.44 | 18.95 | 19.28 | 26,299 | +0.21(+1.10%) |
Mar 14, 2023 | 20.81 | 21.05 | 18.98 | 19.07 | 33,300 | -0.51(-2.59%) |
Mar 13, 2023 | 20.76 | 21.15 | 19.47 | 19.58 | 17,454 | -1.44(-6.87%) |
Mar 10, 2023 | 21.28 | 21.28 | 20.60 | 21.02 | 14,350 | -0.28(-1.30%) |
Mar 09, 2023 | 21.69 | 21.88 | 21.28 | 21.30 | 23,093 | -0.35(-1.63%) |
Mar 08, 2023 | 21.39 | 21.80 | 21.39 | 21.65 | 8,238 | +0.02(+0.09%) |
Mar 07, 2023 | 21.27 | 21.63 | 20.95 | 21.63 | 15,521 | +0.36(+1.71%) |
Mar 06, 2023 | 21.89 | 21.89 | 20.92 | 21.27 | 52,274 | -0.66(-3.01%) |
Mar 03, 2023 | 22.00 | 22.24 | 21.93 | 21.93 | 9,367 | -0.11(-0.52%) |
Mar 02, 2023 | 21.69 | 22.04 | 21.69 | 22.04 | 14,048 | -0.05(-0.22%) |
Mar 01, 2023 | 22.19 | 22.20 | 21.99 | 22.09 | 11,275 | +0.10(+0.43%) |
Feb 28, 2023 | 22.11 | 22.26 | 21.99 | 21.99 | 10,980 | +0.05(+0.22%) |
Feb 27, 2023 | 22.01 | 22.39 | 21.78 | 21.95 | 11,616 | +0.10(+0.44%) |
Feb 24, 2023 | 22.48 | 22.48 | 21.85 | 21.85 | 9,611 | -0.58(-2.60%) |
Feb 23, 2023 | 22.17 | 22.43 | 22.17 | 22.43 | 9,008 | +0.39(+1.78%) |
Feb 22, 2023 | 22.23 | 22.68 | 21.99 | 22.04 | 26,328 | -0.14(-0.65%) |
Feb 21, 2023 | 22.40 | 22.51 | 22.01 | 22.19 | 15,865 | -0.44(-1.94%) |
Feb 17, 2023 | 22.31 | 22.80 | 22.06 | 22.63 | 16,603 | +0.46(+2.07%) |
Feb 16, 2023 | 22.41 | 22.62 | 21.87 | 22.17 | 17,720 | -0.43(-1.90%) |
Feb 15, 2023 | 22.71 | 23.37 | 22.47 | 22.60 | 15,842 | +0.08(+0.34%) |
Feb 14, 2023 | 22.04 | 22.52 | 21.98 | 22.52 | 14,843 | +0.64(+2.93%) |
Feb 13, 2023 | 22.95 | 23.08 | 21.48 | 21.88 | 90,143 | -1.14(-4.94%) |
Feb 10, 2023 | 22.90 | 23.28 | 22.24 | 23.02 | 7,144 | +0.07(+0.29%) |
Feb 09, 2023 | 23.25 | 23.25 | 22.72 | 22.95 | 12,013 | -0.29(-1.23%) |
Feb 08, 2023 | 23.50 | 23.68 | 23.24 | 23.24 | 9,786 | -0.69(-2.88%) |
Feb 07, 2023 | 23.58 | 24.04 | 23.51 | 23.93 | 13,957 | +0.23(+0.97%) |
Feb 06, 2023 | 23.60 | 23.84 | 23.38 | 23.70 | 6,081 | +0.11(+0.49%) |
Feb 03, 2023 | 23.69 | 23.90 | 23.35 | 23.58 | 12,005 | -0.12(-0.52%) |
Feb 02, 2023 | 23.40 | 23.71 | 23.18 | 23.71 | 19,568 | +0.46(+1.96%) |