Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.95 | 18.21 | 17.90 | 18.18 | 38,218 | +0.19(+1.03%) |
Apr 27, 2023 | 17.86 | 18.07 | 17.70 | 17.99 | 44,264 | +0.21(+1.15%) |
Apr 26, 2023 | 17.95 | 17.97 | 17.75 | 17.78 | 77,843 | +0.35(+2.02%) |
Apr 25, 2023 | 17.70 | 17.70 | 17.38 | 17.43 | 188,499 | -0.60(-3.31%) |
Apr 24, 2023 | 18.20 | 18.20 | 17.96 | 18.03 | 93,744 | -0.32(-1.76%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.17 | 18.35 | 35,328 | -0.22(-1.21%) |
Apr 20, 2023 | 18.73 | 18.83 | 18.53 | 18.58 | 168,222 | -0.23(-1.25%) |
Apr 19, 2023 | 18.78 | 18.85 | 18.66 | 18.81 | 62,506 | -0.21(-1.13%) |
Apr 18, 2023 | 19.13 | 19.22 | 18.97 | 19.03 | 41,529 | -0.03(-0.15%) |
Apr 17, 2023 | 19.02 | 19.08 | 18.91 | 19.05 | 48,229 | +0.45(+2.42%) |
Apr 14, 2023 | 18.70 | 18.75 | 18.51 | 18.60 | 27,107 | -0.15(-0.78%) |
Apr 13, 2023 | 18.70 | 18.86 | 18.70 | 18.75 | 200,757 | +0.36(+1.97%) |
Apr 12, 2023 | 18.88 | 18.88 | 18.32 | 18.39 | 58,194 | -0.69(-3.64%) |
Apr 11, 2023 | 19.25 | 19.30 | 19.07 | 19.08 | 29,573 | +0.11(+0.57%) |
Apr 10, 2023 | 18.97 | 19.06 | 18.86 | 18.98 | 70,389 | -0.19(-0.97%) |
Apr 06, 2023 | 18.88 | 19.17 | 18.80 | 19.16 | 41,743 | +0.33(+1.76%) |
Apr 05, 2023 | 19.06 | 19.10 | 18.74 | 18.83 | 84,927 | -0.30(-1.58%) |
Apr 04, 2023 | 19.15 | 19.24 | 18.94 | 19.13 | 89,829 | -0.40(-2.05%) |
Apr 03, 2023 | 19.65 | 19.65 | 19.40 | 19.53 | 48,122 | -0.20(-0.99%) |
Mar 31, 2023 | 19.78 | 19.87 | 19.67 | 19.73 | 78,695 | -0.18(-0.88%) |
Mar 30, 2023 | 19.63 | 19.98 | 19.63 | 19.90 | 51,427 | +0.59(+3.06%) |
Mar 29, 2023 | 19.17 | 19.41 | 19.05 | 19.31 | 61,125 | +0.16(+0.84%) |
Mar 28, 2023 | 19.01 | 19.24 | 18.95 | 19.15 | 116,554 | +0.62(+3.32%) |
Mar 27, 2023 | 18.56 | 18.69 | 18.45 | 18.54 | 71,118 | -0.36(-1.91%) |
Mar 24, 2023 | 18.88 | 19.06 | 18.81 | 18.90 | 89,515 | -0.14(-0.72%) |
Mar 23, 2023 | 19.13 | 19.38 | 18.92 | 19.03 | 71,453 | +0.46(+2.47%) |
Mar 22, 2023 | 18.81 | 18.89 | 18.58 | 18.58 | 66,573 | -0.07(-0.37%) |
Mar 21, 2023 | 18.48 | 18.74 | 18.48 | 18.64 | 248,823 | +0.57(+3.14%) |
Mar 20, 2023 | 17.94 | 18.32 | 17.80 | 18.08 | 259,410 | -0.24(-1.33%) |
Mar 17, 2023 | 18.63 | 18.67 | 18.20 | 18.32 | 194,183 | -0.25(-1.37%) |
Mar 16, 2023 | 18.23 | 18.62 | 18.18 | 18.58 | 158,151 | +0.28(+1.55%) |
Mar 15, 2023 | 18.21 | 18.33 | 18.00 | 18.29 | 232,189 | -0.43(-2.30%) |
Mar 14, 2023 | 18.64 | 18.72 | 18.46 | 18.72 | 47,352 | +0.09(+0.47%) |
Mar 13, 2023 | 18.33 | 18.73 | 18.26 | 18.63 | 208,126 | +0.18(+0.95%) |
Mar 10, 2023 | 18.47 | 18.68 | 18.43 | 18.46 | 208,568 | -0.15(-0.79%) |
Mar 09, 2023 | 19.16 | 19.16 | 18.53 | 18.60 | 229,191 | -0.95(-4.85%) |
Mar 08, 2023 | 19.54 | 19.61 | 19.45 | 19.55 | 99,352 | -0.18(-0.89%) |
Mar 07, 2023 | 20.14 | 20.14 | 19.70 | 19.73 | 158,332 | -0.57(-2.79%) |
Mar 06, 2023 | 20.47 | 20.54 | 20.25 | 20.30 | 97,328 | -0.31(-1.52%) |
Mar 03, 2023 | 20.55 | 20.71 | 20.43 | 20.61 | 137,088 | +0.06(+0.29%) |
Mar 02, 2023 | 20.03 | 20.60 | 20.03 | 20.55 | 178,682 | +0.35(+1.74%) |
Mar 01, 2023 | 20.30 | 20.31 | 20.11 | 20.20 | 468,187 | +0.81(+4.18%) |
Feb 28, 2023 | 19.42 | 19.58 | 19.34 | 19.39 | 43,920 | -0.17(-0.85%) |
Feb 27, 2023 | 19.68 | 19.70 | 19.47 | 19.55 | 293,888 | +0.24(+1.26%) |
Feb 24, 2023 | 19.45 | 19.60 | 19.21 | 19.31 | 83,482 | -0.69(-3.47%) |
Feb 23, 2023 | 20.41 | 20.45 | 19.88 | 20.00 | 101,812 | -0.09(-0.44%) |
Feb 22, 2023 | 20.15 | 20.15 | 19.94 | 20.09 | 125,305 | +0.04(+0.20%) |
Feb 21, 2023 | 20.28 | 20.41 | 20.00 | 20.05 | 197,433 | -0.58(-2.79%) |
Feb 17, 2023 | 20.72 | 20.73 | 20.52 | 20.63 | 104,199 | -0.45(-2.13%) |
Feb 16, 2023 | 20.94 | 21.24 | 20.86 | 21.08 | 68,006 | +0.04(+0.19%) |
Feb 15, 2023 | 20.76 | 21.04 | 20.76 | 21.04 | 215,238 | -0.17(-0.78%) |
Feb 14, 2023 | 21.04 | 21.25 | 20.94 | 21.20 | 37,212 | -0.19(-0.87%) |
Feb 13, 2023 | 21.26 | 21.45 | 21.10 | 21.39 | 91,419 | +0.52(+2.48%) |
Feb 10, 2023 | 21.06 | 21.10 | 20.76 | 20.87 | 112,418 | -0.73(-3.39%) |
Feb 09, 2023 | 21.78 | 21.90 | 21.56 | 21.60 | 222,327 | +0.46(+2.17%) |
Feb 08, 2023 | 21.33 | 21.37 | 21.09 | 21.15 | 218,331 | -0.39(-1.82%) |
Feb 07, 2023 | 21.56 | 21.70 | 21.19 | 21.54 | 303,436 | +0.09(+0.41%) |
Feb 06, 2023 | 21.34 | 21.51 | 21.11 | 21.45 | 277,659 | -0.41(-1.88%) |
Feb 03, 2023 | 22.23 | 22.31 | 21.84 | 21.86 | 245,937 | -0.61(-2.70%) |
Feb 02, 2023 | 22.84 | 22.84 | 22.32 | 22.46 | 442,754 | -0.49(-2.13%) |