Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.00 | 19.10 | 18.00 | 19.03 | 91,605 | +0.90(+4.96%) |
Apr 27, 2023 | 17.50 | 18.24 | 17.34 | 18.13 | 86,064 | +0.75(+4.32%) |
Apr 26, 2023 | 17.66 | 17.75 | 17.09 | 17.38 | 114,025 | -0.50(-2.80%) |
Apr 25, 2023 | 18.36 | 18.38 | 17.57 | 17.88 | 151,601 | -0.67(-3.61%) |
Apr 24, 2023 | 18.46 | 18.94 | 18.44 | 18.55 | 68,503 | +0.03(+0.16%) |
Apr 21, 2023 | 19.74 | 19.74 | 18.50 | 18.52 | 100,181 | -1.14(-5.80%) |
Apr 20, 2023 | 19.62 | 20.00 | 19.60 | 19.66 | 100,395 | -0.05(-0.25%) |
Apr 19, 2023 | 19.51 | 19.74 | 19.26 | 19.71 | 76,932 | +0.14(+0.72%) |
Apr 18, 2023 | 19.50 | 19.82 | 19.23 | 19.57 | 91,734 | +0.22(+1.14%) |
Apr 17, 2023 | 18.96 | 19.42 | 18.88 | 19.35 | 80,539 | +0.34(+1.79%) |
Apr 14, 2023 | 18.92 | 19.22 | 18.42 | 19.01 | 150,805 | +0.14(+0.74%) |
Apr 13, 2023 | 18.99 | 19.09 | 18.59 | 18.87 | 71,232 | -0.04(-0.21%) |
Apr 12, 2023 | 19.40 | 19.40 | 18.68 | 18.91 | 75,758 | -0.31(-1.61%) |
Apr 11, 2023 | 19.58 | 19.88 | 19.17 | 19.22 | 59,373 | -0.26(-1.33%) |
Apr 10, 2023 | 18.74 | 19.63 | 18.74 | 19.48 | 87,830 | +0.63(+3.34%) |
Apr 06, 2023 | 18.84 | 18.96 | 18.55 | 18.85 | 61,563 | +0.07(+0.37%) |
Apr 05, 2023 | 19.43 | 19.43 | 18.70 | 18.78 | 64,931 | -0.81(-4.13%) |
Apr 04, 2023 | 20.46 | 20.46 | 19.51 | 19.59 | 90,254 | -0.71(-3.50%) |
Apr 03, 2023 | 20.89 | 21.14 | 20.17 | 20.30 | 106,339 | -0.54(-2.59%) |
Mar 31, 2023 | 20.60 | 20.93 | 20.52 | 20.84 | 99,190 | +0.42(+2.06%) |
Mar 30, 2023 | 20.41 | 20.60 | 20.21 | 20.42 | 67,369 | +0.22(+1.09%) |
Mar 29, 2023 | 20.19 | 20.53 | 20.15 | 20.20 | 107,068 | +0.29(+1.46%) |
Mar 28, 2023 | 19.27 | 19.96 | 19.27 | 19.91 | 128,707 | +0.56(+2.89%) |
Mar 27, 2023 | 19.56 | 19.59 | 19.23 | 19.35 | 58,542 | +0.14(+0.73%) |
Mar 24, 2023 | 19.36 | 19.46 | 18.91 | 19.21 | 93,838 | -0.35(-1.79%) |
Mar 23, 2023 | 20.10 | 20.10 | 19.25 | 19.56 | 133,071 | -0.39(-1.95%) |
Mar 22, 2023 | 20.52 | 20.52 | 19.91 | 19.95 | 98,217 | -0.54(-2.64%) |
Mar 21, 2023 | 20.68 | 21.06 | 20.29 | 20.49 | 189,206 | +0.24(+1.19%) |
Mar 20, 2023 | 20.37 | 20.70 | 20.22 | 20.25 | 112,230 | +0.10(+0.50%) |
Mar 17, 2023 | 20.35 | 20.43 | 19.94 | 20.15 | 565,634 | -0.55(-2.66%) |
Mar 16, 2023 | 19.96 | 20.88 | 19.78 | 20.70 | 107,566 | +0.37(+1.82%) |
Mar 15, 2023 | 20.46 | 20.80 | 19.96 | 20.33 | 174,496 | -0.65(-3.10%) |
Mar 14, 2023 | 21.03 | 21.50 | 20.55 | 20.98 | 193,422 | +0.65(+3.20%) |
Mar 13, 2023 | 21.37 | 21.37 | 19.62 | 20.33 | 146,848 | -1.56(-7.13%) |
Mar 10, 2023 | 22.58 | 22.58 | 21.63 | 21.89 | 155,225 | -0.88(-3.86%) |
Mar 09, 2023 | 23.30 | 23.30 | 22.45 | 22.77 | 141,090 | -0.55(-2.36%) |
Mar 08, 2023 | 23.13 | 23.41 | 22.84 | 23.32 | 151,248 | +0.23(+1.00%) |
Mar 07, 2023 | 23.16 | 23.18 | 22.41 | 23.09 | 119,798 | -0.11(-0.47%) |
Mar 06, 2023 | 24.72 | 24.72 | 23.06 | 23.20 | 108,871 | -1.48(-6.00%) |
Mar 03, 2023 | 24.72 | 25.10 | 24.17 | 24.68 | 82,411 | +0.16(+0.65%) |
Mar 02, 2023 | 25.10 | 25.10 | 24.30 | 24.52 | 78,948 | -0.58(-2.31%) |
Mar 01, 2023 | 25.77 | 25.98 | 24.59 | 25.10 | 104,951 | -0.61(-2.37%) |
Feb 28, 2023 | 26.22 | 26.53 | 25.69 | 25.71 | 135,710 | -0.58(-2.21%) |
Feb 27, 2023 | 26.30 | 26.35 | 26.01 | 26.29 | 75,172 | +0.35(+1.35%) |
Feb 24, 2023 | 25.81 | 26.10 | 25.52 | 25.94 | 111,929 | -0.42(-1.59%) |
Feb 23, 2023 | 26.10 | 26.61 | 25.90 | 26.36 | 121,630 | +0.46(+1.78%) |
Feb 22, 2023 | 26.02 | 26.30 | 25.89 | 25.90 | 127,817 | -0.10(-0.38%) |
Feb 21, 2023 | 26.12 | 26.34 | 25.94 | 26.00 | 91,762 | -0.62(-2.33%) |
Feb 17, 2023 | 27.01 | 27.57 | 26.59 | 26.62 | 96,912 | -0.23(-0.86%) |
Feb 16, 2023 | 25.59 | 26.95 | 25.57 | 26.85 | 114,212 | +0.83(+3.19%) |
Feb 15, 2023 | 25.71 | 26.27 | 25.71 | 26.02 | 121,653 | +0.03(+0.12%) |
Feb 14, 2023 | 26.40 | 26.73 | 25.94 | 25.99 | 91,351 | -0.63(-2.37%) |
Feb 13, 2023 | 25.67 | 26.67 | 25.18 | 26.62 | 164,269 | +0.83(+3.22%) |
Feb 10, 2023 | 27.40 | 27.40 | 24.50 | 25.79 | 323,118 | -2.30(-8.19%) |
Feb 09, 2023 | 29.06 | 29.22 | 28.08 | 28.09 | 99,782 | -0.51(-1.78%) |
Feb 08, 2023 | 28.82 | 29.11 | 28.29 | 28.60 | 95,388 | -0.62(-2.12%) |
Feb 07, 2023 | 29.34 | 29.35 | 28.61 | 29.22 | 150,771 | -0.30(-1.02%) |
Feb 06, 2023 | 30.15 | 30.36 | 29.48 | 29.52 | 109,142 | -0.72(-2.38%) |
Feb 03, 2023 | 30.23 | 30.52 | 30.08 | 30.24 | 133,627 | -0.36(-1.18%) |
Feb 02, 2023 | 29.90 | 30.79 | 29.90 | 30.60 | 168,367 | +1.10(+3.73%) |