Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.99 | 19.32 | 18.97 | 19.13 | 84,258 | +0.02(+0.10%) |
Apr 27, 2023 | 18.91 | 19.17 | 18.83 | 19.12 | 106,671 | +0.24(+1.26%) |
Apr 26, 2023 | 19.13 | 19.15 | 18.81 | 18.88 | 114,591 | -0.22(-1.15%) |
Apr 25, 2023 | 19.21 | 19.21 | 18.98 | 19.10 | 163,418 | -0.22(-1.14%) |
Apr 24, 2023 | 19.01 | 19.37 | 18.89 | 19.32 | 128,822 | +0.38(+1.98%) |
Apr 21, 2023 | 18.94 | 19.02 | 18.69 | 18.94 | 126,012 | +0.07(+0.36%) |
Apr 20, 2023 | 19.13 | 19.13 | 18.82 | 18.87 | 159,890 | -0.22(-1.17%) |
Apr 19, 2023 | 18.97 | 19.14 | 18.78 | 19.10 | 227,532 | +0.02(+0.09%) |
Apr 18, 2023 | 19.30 | 19.33 | 19.02 | 19.08 | 141,924 | -0.09(-0.47%) |
Apr 17, 2023 | 19.17 | 19.34 | 19.10 | 19.17 | 105,105 | +0.00(+0.00%) |
Apr 14, 2023 | 19.03 | 19.23 | 19.00 | 19.17 | 90,815 | +0.12(+0.66%) |
Apr 13, 2023 | 18.99 | 19.21 | 18.86 | 19.04 | 49,770 | +0.03(+0.14%) |
Apr 12, 2023 | 19.10 | 19.29 | 18.98 | 19.02 | 217,096 | -0.07(-0.37%) |
Apr 11, 2023 | 18.86 | 19.26 | 18.77 | 19.09 | 124,496 | +0.32(+1.71%) |
Apr 10, 2023 | 18.97 | 19.06 | 18.71 | 18.77 | 145,923 | -0.01(-0.05%) |
Apr 06, 2023 | 18.93 | 19.02 | 18.77 | 18.78 | 79,274 | -0.15(-0.80%) |
Apr 05, 2023 | 18.94 | 19.00 | 18.64 | 18.93 | 268,913 | +0.00(+0.00%) |
Apr 04, 2023 | 19.09 | 19.19 | 18.87 | 18.93 | 102,143 | -0.21(-1.12%) |
Apr 03, 2023 | 19.20 | 19.50 | 18.98 | 19.14 | 723,411 | +0.28(+1.47%) |
Mar 31, 2023 | 18.75 | 19.02 | 18.75 | 18.86 | 99,102 | +0.12(+0.62%) |
Mar 30, 2023 | 18.72 | 18.86 | 18.55 | 18.75 | 229,918 | +0.06(+0.33%) |
Mar 29, 2023 | 18.52 | 18.79 | 18.52 | 18.69 | 113,560 | +0.28(+1.50%) |
Mar 28, 2023 | 18.30 | 18.58 | 18.21 | 18.41 | 105,739 | +0.17(+0.93%) |
Mar 27, 2023 | 17.93 | 18.50 | 17.88 | 18.24 | 104,851 | +0.37(+2.05%) |
Mar 24, 2023 | 17.54 | 17.95 | 17.41 | 17.87 | 73,328 | +0.08(+0.45%) |
Mar 23, 2023 | 18.05 | 18.32 | 17.59 | 17.79 | 203,036 | -0.26(-1.43%) |
Mar 22, 2023 | 18.29 | 18.37 | 18.00 | 18.05 | 207,176 | -0.29(-1.56%) |
Mar 21, 2023 | 17.86 | 18.36 | 17.86 | 18.34 | 156,555 | +0.71(+4.00%) |
Mar 20, 2023 | 17.56 | 18.13 | 17.56 | 17.63 | 188,622 | +0.02(+0.10%) |
Mar 17, 2023 | 17.45 | 17.75 | 17.43 | 17.61 | 389,690 | -0.30(-1.69%) |
Mar 16, 2023 | 17.46 | 18.03 | 17.36 | 17.92 | 232,159 | +0.21(+1.16%) |
Mar 15, 2023 | 17.95 | 17.95 | 17.31 | 17.71 | 398,119 | -0.48(-2.65%) |
Mar 14, 2023 | 17.96 | 18.56 | 17.96 | 18.20 | 171,767 | +0.25(+1.39%) |
Mar 13, 2023 | 17.88 | 18.35 | 17.53 | 17.95 | 235,062 | -0.27(-1.47%) |
Mar 10, 2023 | 18.85 | 18.97 | 18.02 | 18.21 | 402,910 | -0.76(-4.00%) |
Mar 09, 2023 | 19.36 | 19.53 | 18.93 | 18.97 | 255,852 | -0.29(-1.53%) |
Mar 08, 2023 | 19.42 | 19.50 | 19.13 | 19.27 | 277,710 | -0.14(-0.74%) |
Mar 07, 2023 | 19.53 | 19.55 | 19.29 | 19.41 | 148,602 | -0.15(-0.78%) |
Mar 06, 2023 | 19.45 | 19.60 | 19.33 | 19.56 | 238,198 | +0.10(+0.51%) |
Mar 03, 2023 | 19.20 | 19.60 | 19.15 | 19.46 | 137,042 | +0.22(+1.16%) |
Mar 02, 2023 | 18.92 | 19.25 | 18.83 | 19.24 | 433,552 | +0.37(+1.99%) |
Mar 01, 2023 | 18.77 | 18.91 | 18.61 | 18.86 | 476,515 | +0.18(+0.96%) |
Feb 28, 2023 | 18.81 | 18.91 | 18.63 | 18.69 | 434,120 | -0.04(-0.24%) |
Feb 27, 2023 | 18.43 | 18.99 | 18.36 | 18.73 | 302,123 | +0.38(+2.04%) |
Feb 24, 2023 | 18.52 | 18.67 | 18.35 | 18.36 | 285,428 | -0.21(-1.15%) |
Feb 23, 2023 | 18.14 | 18.60 | 18.14 | 18.57 | 146,788 | +0.43(+2.36%) |
Feb 22, 2023 | 18.07 | 18.27 | 17.86 | 18.14 | 269,147 | +0.03(+0.15%) |
Feb 21, 2023 | 18.36 | 18.55 | 18.02 | 18.11 | 248,873 | -0.21(-1.17%) |
Feb 17, 2023 | 18.68 | 18.68 | 18.26 | 18.33 | 256,402 | -0.45(-2.38%) |
Feb 16, 2023 | 18.82 | 19.06 | 18.73 | 18.78 | 541,017 | -0.10(-0.52%) |
Feb 15, 2023 | 18.86 | 18.98 | 18.71 | 18.87 | 263,896 | +0.12(+0.62%) |
Feb 14, 2023 | 18.70 | 19.12 | 18.33 | 18.76 | 280,656 | +0.00(+0.00%) |
Feb 13, 2023 | 18.49 | 19.02 | 18.49 | 18.76 | 557,165 | +0.11(+0.57%) |
Feb 10, 2023 | 18.33 | 18.88 | 18.32 | 18.65 | 360,921 | +0.28(+1.51%) |
Feb 09, 2023 | 19.06 | 19.11 | 18.26 | 18.37 | 254,338 | -0.64(-3.38%) |
Feb 08, 2023 | 18.87 | 19.32 | 18.87 | 19.02 | 326,450 | +0.00(+0.00%) |
Feb 07, 2023 | 18.83 | 19.05 | 18.69 | 19.02 | 76,230 | +0.28(+1.48%) |
Feb 06, 2023 | 18.78 | 18.92 | 18.55 | 18.74 | 120,183 | +0.04(+0.19%) |
Feb 03, 2023 | 18.78 | 18.97 | 18.60 | 18.70 | 217,024 | -0.02(-0.10%) |
Feb 02, 2023 | 18.48 | 18.74 | 18.39 | 18.72 | 123,386 | +0.16(+0.87%) |