Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.87 | 18.45 | 17.14 | 18.26 | 299,319 | +0.32(+1.78%) |
Apr 27, 2023 | 17.22 | 17.94 | 16.94 | 17.94 | 360,383 | +0.95(+5.59%) |
Apr 26, 2023 | 16.35 | 17.10 | 16.19 | 16.99 | 458,201 | +0.71(+4.36%) |
Apr 25, 2023 | 17.04 | 17.16 | 16.26 | 16.28 | 349,033 | -1.00(-5.79%) |
Apr 24, 2023 | 17.06 | 17.30 | 16.98 | 17.28 | 357,130 | +0.17(+0.99%) |
Apr 21, 2023 | 17.21 | 17.42 | 17.04 | 17.11 | 166,392 | -0.11(-0.64%) |
Apr 20, 2023 | 17.20 | 17.46 | 17.11 | 17.22 | 171,026 | -0.24(-1.37%) |
Apr 19, 2023 | 17.77 | 17.84 | 17.10 | 17.46 | 485,854 | -0.62(-3.43%) |
Apr 18, 2023 | 18.66 | 18.66 | 17.86 | 18.08 | 159,409 | -0.46(-2.48%) |
Apr 17, 2023 | 18.14 | 18.61 | 17.93 | 18.54 | 278,319 | +0.47(+2.63%) |
Apr 14, 2023 | 18.67 | 18.70 | 17.66 | 18.07 | 291,301 | -0.61(-3.24%) |
Apr 13, 2023 | 17.81 | 18.72 | 17.76 | 18.67 | 386,162 | +1.06(+6.02%) |
Apr 12, 2023 | 18.62 | 18.62 | 17.57 | 17.61 | 205,609 | -0.72(-3.93%) |
Apr 11, 2023 | 18.06 | 18.47 | 17.82 | 18.33 | 328,885 | +0.42(+2.35%) |
Apr 10, 2023 | 17.51 | 17.95 | 17.32 | 17.91 | 217,305 | +0.26(+1.47%) |
Apr 06, 2023 | 17.77 | 18.29 | 17.37 | 17.65 | 323,602 | -0.19(-1.07%) |
Apr 05, 2023 | 18.67 | 18.69 | 17.59 | 17.84 | 426,711 | -0.97(-5.16%) |
Apr 04, 2023 | 18.97 | 19.29 | 18.64 | 18.81 | 379,239 | -0.20(-1.05%) |
Apr 03, 2023 | 19.36 | 19.99 | 18.74 | 19.01 | 300,102 | -0.35(-1.81%) |
Mar 31, 2023 | 19.51 | 19.85 | 19.11 | 19.36 | 431,039 | -0.04(-0.21%) |
Mar 30, 2023 | 19.86 | 19.97 | 19.37 | 19.40 | 303,656 | -0.21(-1.05%) |
Mar 29, 2023 | 19.28 | 19.76 | 18.90 | 19.61 | 171,925 | +0.70(+3.68%) |
Mar 28, 2023 | 19.05 | 19.18 | 18.45 | 18.91 | 315,060 | -0.14(-0.73%) |
Mar 27, 2023 | 19.34 | 19.37 | 18.70 | 19.05 | 239,095 | -0.10(-0.52%) |
Mar 24, 2023 | 19.07 | 19.72 | 18.80 | 19.15 | 298,875 | -0.14(-0.73%) |
Mar 23, 2023 | 19.17 | 19.71 | 18.97 | 19.29 | 379,639 | +0.39(+2.06%) |
Mar 22, 2023 | 19.08 | 20.00 | 18.89 | 18.90 | 377,499 | -0.13(-0.68%) |
Mar 21, 2023 | 18.50 | 19.09 | 18.22 | 19.03 | 327,286 | +0.82(+4.50%) |
Mar 20, 2023 | 18.61 | 18.61 | 17.79 | 18.21 | 816,757 | -0.37(-1.99%) |
Mar 17, 2023 | 18.50 | 19.00 | 17.96 | 18.58 | 665,479 | -0.13(-0.69%) |
Mar 16, 2023 | 18.85 | 19.14 | 18.59 | 18.71 | 414,771 | -0.34(-1.78%) |
Mar 15, 2023 | 18.12 | 19.16 | 18.12 | 19.05 | 407,008 | +0.20(+1.06%) |
Mar 14, 2023 | 19.29 | 19.54 | 18.66 | 18.85 | 184,254 | +0.20(+1.07%) |
Mar 13, 2023 | 18.85 | 19.11 | 18.38 | 18.65 | 302,734 | -0.63(-3.27%) |
Mar 10, 2023 | 19.92 | 20.41 | 18.79 | 19.28 | 437,869 | -0.56(-2.82%) |
Mar 09, 2023 | 20.45 | 20.58 | 19.60 | 19.84 | 258,826 | -0.65(-3.17%) |
Mar 08, 2023 | 20.44 | 20.96 | 20.17 | 20.49 | 194,098 | +0.01(+0.05%) |
Mar 07, 2023 | 21.06 | 21.12 | 20.29 | 20.48 | 227,872 | -0.64(-3.03%) |
Mar 06, 2023 | 21.50 | 21.99 | 20.98 | 21.12 | 384,603 | -0.46(-2.13%) |
Mar 03, 2023 | 21.02 | 22.00 | 20.76 | 21.58 | 203,188 | +0.80(+3.85%) |
Mar 02, 2023 | 19.71 | 21.05 | 19.71 | 20.78 | 837,516 | +0.70(+3.49%) |
Mar 01, 2023 | 20.50 | 20.59 | 19.81 | 20.08 | 466,214 | -0.42(-2.05%) |
Feb 28, 2023 | 20.68 | 20.85 | 20.20 | 20.50 | 592,444 | -0.16(-0.77%) |
Feb 27, 2023 | 21.06 | 21.44 | 20.60 | 20.66 | 349,077 | +0.10(+0.49%) |
Feb 24, 2023 | 21.04 | 21.11 | 20.09 | 20.56 | 506,685 | -1.10(-5.08%) |
Feb 23, 2023 | 21.84 | 21.84 | 20.65 | 21.66 | 288,389 | +0.18(+0.84%) |
Feb 22, 2023 | 21.58 | 21.86 | 20.95 | 21.48 | 314,779 | +0.05(+0.23%) |
Feb 21, 2023 | 21.18 | 21.66 | 20.50 | 21.43 | 422,957 | -0.52(-2.37%) |
Feb 17, 2023 | 21.54 | 22.00 | 21.15 | 21.95 | 339,259 | +0.19(+0.87%) |
Feb 16, 2023 | 23.24 | 23.39 | 21.76 | 21.76 | 587,978 | -2.29(-9.52%) |
Feb 15, 2023 | 25.50 | 26.24 | 23.41 | 24.05 | 617,574 | -2.45(-9.25%) |
Feb 14, 2023 | 25.27 | 26.68 | 24.73 | 26.50 | 329,502 | +0.98(+3.84%) |
Feb 13, 2023 | 24.25 | 25.66 | 24.25 | 25.52 | 225,319 | +1.16(+4.76%) |
Feb 10, 2023 | 24.86 | 24.95 | 24.20 | 24.36 | 205,853 | -0.69(-2.75%) |
Feb 09, 2023 | 26.01 | 26.60 | 24.98 | 25.05 | 203,266 | -0.63(-2.45%) |
Feb 08, 2023 | 26.26 | 26.89 | 25.48 | 25.68 | 185,085 | -0.77(-2.91%) |
Feb 07, 2023 | 27.03 | 27.22 | 25.89 | 26.45 | 192,132 | -0.83(-3.04%) |
Feb 06, 2023 | 26.71 | 27.78 | 26.37 | 27.28 | 320,201 | -0.31(-1.12%) |
Feb 03, 2023 | 27.91 | 28.84 | 27.38 | 27.59 | 290,330 | -1.20(-4.17%) |
Feb 02, 2023 | 27.13 | 29.72 | 27.00 | 28.79 | 653,289 | +2.29(+8.64%) |