Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.15 | 17.74 | 16.91 | 17.06 | 436,739 | -0.08(-0.49%) |
Apr 27, 2023 | 16.62 | 17.20 | 16.62 | 17.14 | 440,245 | +0.38(+2.24%) |
Apr 26, 2023 | 16.43 | 17.15 | 16.43 | 16.77 | 729,460 | +0.47(+2.88%) |
Apr 25, 2023 | 16.42 | 16.66 | 16.21 | 16.30 | 403,979 | -0.43(-2.58%) |
Apr 24, 2023 | 16.83 | 16.95 | 16.52 | 16.73 | 292,151 | -0.08(-0.50%) |
Apr 21, 2023 | 17.11 | 17.14 | 16.62 | 16.81 | 278,608 | -0.23(-1.32%) |
Apr 20, 2023 | 17.05 | 17.23 | 16.96 | 17.04 | 450,389 | -0.18(-1.03%) |
Apr 19, 2023 | 16.52 | 17.24 | 16.41 | 17.22 | 391,632 | +0.58(+3.49%) |
Apr 18, 2023 | 17.03 | 17.03 | 16.54 | 16.64 | 384,724 | -0.47(-2.74%) |
Apr 17, 2023 | 16.36 | 17.11 | 16.26 | 17.11 | 419,136 | +0.75(+4.58%) |
Apr 14, 2023 | 16.70 | 16.92 | 16.20 | 16.36 | 490,963 | -0.25(-1.52%) |
Apr 13, 2023 | 16.56 | 16.81 | 16.36 | 16.61 | 480,411 | +0.03(+0.17%) |
Apr 12, 2023 | 17.22 | 17.22 | 16.49 | 16.58 | 578,817 | -0.43(-2.53%) |
Apr 11, 2023 | 17.27 | 17.31 | 16.91 | 17.01 | 852,056 | -0.07(-0.38%) |
Apr 10, 2023 | 17.37 | 17.48 | 16.63 | 17.08 | 612,927 | -0.31(-1.78%) |
Apr 06, 2023 | 17.44 | 17.46 | 17.08 | 17.39 | 404,226 | +0.09(+0.54%) |
Apr 05, 2023 | 16.87 | 17.33 | 16.81 | 17.29 | 703,659 | +0.30(+1.76%) |
Apr 04, 2023 | 17.29 | 17.29 | 16.76 | 16.99 | 358,909 | -0.16(-0.93%) |
Apr 03, 2023 | 17.52 | 17.60 | 16.97 | 17.15 | 434,847 | -0.27(-1.56%) |
Mar 31, 2023 | 17.11 | 17.42 | 16.96 | 17.42 | 601,352 | +0.48(+2.82%) |
Mar 30, 2023 | 17.11 | 17.24 | 16.81 | 16.95 | 348,115 | +0.07(+0.44%) |
Mar 29, 2023 | 16.56 | 16.92 | 16.50 | 16.87 | 407,747 | +0.43(+2.62%) |
Mar 28, 2023 | 16.03 | 16.49 | 15.87 | 16.44 | 521,580 | +0.25(+1.56%) |
Mar 27, 2023 | 16.29 | 16.43 | 16.11 | 16.19 | 461,551 | +0.17(+1.05%) |
Mar 24, 2023 | 15.25 | 16.03 | 15.04 | 16.02 | 573,839 | +0.57(+3.70%) |
Mar 23, 2023 | 16.02 | 16.19 | 15.35 | 15.45 | 693,917 | -0.52(-3.23%) |
Mar 22, 2023 | 16.95 | 16.99 | 15.94 | 15.96 | 654,581 | -1.07(-6.27%) |
Mar 21, 2023 | 16.85 | 17.31 | 16.72 | 17.03 | 954,196 | +0.58(+3.53%) |
Mar 20, 2023 | 16.54 | 17.06 | 16.25 | 16.45 | 1,221,130 | +0.14(+0.86%) |
Mar 17, 2023 | 17.30 | 17.41 | 16.24 | 16.31 | 2,338,265 | -1.14(-6.55%) |
Mar 16, 2023 | 17.50 | 17.83 | 16.80 | 17.45 | 1,176,821 | -0.19(-1.06%) |
Mar 15, 2023 | 17.32 | 17.83 | 17.13 | 17.64 | 1,359,494 | -0.13(-0.74%) |
Mar 14, 2023 | 18.94 | 18.94 | 17.51 | 17.77 | 967,655 | -0.54(-2.97%) |
Mar 13, 2023 | 18.39 | 18.64 | 17.63 | 18.31 | 1,737,036 | -0.23(-1.26%) |
Mar 10, 2023 | 19.88 | 20.15 | 18.32 | 18.55 | 1,486,371 | -1.49(-7.44%) |
Mar 09, 2023 | 21.09 | 21.34 | 19.97 | 20.04 | 1,952,183 | -1.05(-4.98%) |
Mar 08, 2023 | 21.81 | 21.92 | 20.64 | 21.09 | 3,110,674 | -0.72(-3.31%) |
Mar 07, 2023 | 22.65 | 22.79 | 21.47 | 21.81 | 868,112 | -0.79(-3.52%) |
Mar 06, 2023 | 23.02 | 23.04 | 22.54 | 22.60 | 362,870 | -0.34(-1.49%) |
Mar 03, 2023 | 23.10 | 23.21 | 22.90 | 22.95 | 363,426 | -0.06(-0.28%) |
Mar 02, 2023 | 23.03 | 23.08 | 22.82 | 23.01 | 425,050 | -0.18(-0.76%) |
Mar 01, 2023 | 23.15 | 23.19 | 22.74 | 23.19 | 262,018 | -0.13(-0.55%) |
Feb 28, 2023 | 23.50 | 23.77 | 23.30 | 23.32 | 338,811 | -0.20(-0.86%) |
Feb 27, 2023 | 23.76 | 23.92 | 23.41 | 23.52 | 212,428 | -0.02(-0.08%) |
Feb 24, 2023 | 23.57 | 23.64 | 23.40 | 23.54 | 259,114 | -0.31(-1.32%) |
Feb 23, 2023 | 23.94 | 24.07 | 23.56 | 23.85 | 186,351 | +0.06(+0.27%) |
Feb 22, 2023 | 23.62 | 24.16 | 23.58 | 23.79 | 352,196 | +0.24(+1.02%) |
Feb 21, 2023 | 24.07 | 24.14 | 23.52 | 23.55 | 209,387 | -0.76(-3.12%) |
Feb 17, 2023 | 24.48 | 24.48 | 23.96 | 24.31 | 278,200 | -0.06(-0.23%) |
Feb 16, 2023 | 24.23 | 24.55 | 24.12 | 24.36 | 367,796 | -0.17(-0.68%) |
Feb 15, 2023 | 24.23 | 24.56 | 24.23 | 24.53 | 201,326 | +0.13(+0.53%) |
Feb 14, 2023 | 24.33 | 24.84 | 24.31 | 24.40 | 290,961 | -0.08(-0.34%) |
Feb 13, 2023 | 24.55 | 24.69 | 24.44 | 24.48 | 551,782 | +0.06(+0.23%) |
Feb 10, 2023 | 24.42 | 24.66 | 24.12 | 24.43 | 1,081,176 | -0.02(-0.08%) |
Feb 09, 2023 | 25.33 | 25.59 | 24.33 | 24.44 | 581,083 | -0.56(-2.25%) |
Feb 08, 2023 | 25.78 | 25.78 | 24.68 | 25.01 | 463,154 | -1.14(-4.35%) |
Feb 07, 2023 | 25.93 | 26.47 | 25.50 | 26.14 | 254,579 | -0.01(-0.04%) |
Feb 06, 2023 | 26.50 | 26.50 | 26.03 | 26.15 | 173,762 | -0.55(-2.04%) |
Feb 03, 2023 | 27.06 | 27.06 | 26.54 | 26.70 | 340,917 | -0.71(-2.60%) |
Feb 02, 2023 | 26.88 | 27.48 | 26.88 | 27.41 | 243,803 | +0.64(+2.38%) |