Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.24 | 19.63 | 19.20 | 19.62 | 965,974 | +0.31(+1.61%) |
Apr 27, 2023 | 19.04 | 19.34 | 18.80 | 19.31 | 1,026,322 | +0.40(+2.12%) |
Apr 26, 2023 | 19.04 | 19.18 | 18.73 | 18.91 | 778,810 | -0.05(-0.26%) |
Apr 25, 2023 | 19.56 | 19.67 | 18.96 | 18.96 | 1,105,257 | -0.79(-4.00%) |
Apr 24, 2023 | 19.16 | 19.78 | 19.08 | 19.75 | 1,032,290 | +0.61(+3.19%) |
Apr 21, 2023 | 18.60 | 19.15 | 18.46 | 19.14 | 1,025,348 | +0.66(+3.57%) |
Apr 20, 2023 | 18.37 | 18.77 | 18.33 | 18.48 | 942,457 | -0.05(-0.27%) |
Apr 19, 2023 | 18.47 | 18.64 | 18.39 | 18.53 | 504,754 | -0.13(-0.70%) |
Apr 18, 2023 | 18.66 | 18.73 | 18.41 | 18.66 | 425,809 | +0.14(+0.76%) |
Apr 17, 2023 | 18.51 | 18.61 | 18.40 | 18.52 | 506,721 | +0.01(+0.05%) |
Apr 14, 2023 | 18.73 | 19.00 | 18.35 | 18.51 | 456,943 | -0.13(-0.70%) |
Apr 13, 2023 | 18.41 | 18.76 | 18.41 | 18.64 | 794,463 | +0.39(+2.14%) |
Apr 12, 2023 | 18.77 | 18.85 | 18.23 | 18.25 | 580,358 | -0.36(-1.93%) |
Apr 11, 2023 | 18.44 | 18.70 | 18.44 | 18.61 | 728,436 | +0.27(+1.47%) |
Apr 10, 2023 | 18.05 | 18.41 | 18.00 | 18.34 | 911,037 | +0.12(+0.66%) |
Apr 06, 2023 | 18.35 | 18.35 | 17.97 | 18.22 | 595,118 | -0.22(-1.19%) |
Apr 05, 2023 | 18.66 | 18.72 | 18.35 | 18.44 | 592,496 | -0.45(-2.38%) |
Apr 04, 2023 | 19.11 | 19.22 | 18.58 | 18.89 | 569,348 | -0.11(-0.58%) |
Apr 03, 2023 | 19.20 | 19.23 | 18.70 | 19.00 | 921,958 | -0.25(-1.30%) |
Mar 31, 2023 | 18.35 | 19.25 | 18.30 | 19.25 | 1,187,235 | +0.97(+5.31%) |
Mar 30, 2023 | 18.25 | 18.76 | 18.21 | 18.28 | 1,313,620 | +0.24(+1.33%) |
Mar 29, 2023 | 18.21 | 18.25 | 17.80 | 18.04 | 1,787,297 | +0.02(+0.11%) |
Mar 28, 2023 | 18.10 | 18.36 | 17.90 | 18.02 | 2,083,605 | -0.01(-0.06%) |
Mar 27, 2023 | 17.96 | 18.23 | 17.66 | 18.03 | 2,353,765 | +0.27(+1.52%) |
Mar 24, 2023 | 17.92 | 18.09 | 17.72 | 17.76 | 1,051,023 | -0.36(-1.99%) |
Mar 23, 2023 | 18.40 | 18.72 | 17.75 | 18.12 | 1,762,731 | -0.07(-0.38%) |
Mar 22, 2023 | 18.75 | 19.00 | 18.18 | 18.19 | 1,465,133 | -0.46(-2.47%) |
Mar 21, 2023 | 18.40 | 18.97 | 18.38 | 18.65 | 1,421,682 | +0.56(+3.10%) |
Mar 20, 2023 | 18.32 | 18.51 | 17.86 | 18.09 | 1,286,419 | -0.10(-0.55%) |
Mar 17, 2023 | 18.30 | 18.43 | 17.89 | 18.19 | 1,178,932 | -0.24(-1.30%) |
Mar 16, 2023 | 17.44 | 18.44 | 17.29 | 18.43 | 1,657,035 | +0.83(+4.72%) |
Mar 15, 2023 | 17.34 | 17.70 | 17.22 | 17.60 | 1,305,516 | -0.29(-1.62%) |
Mar 14, 2023 | 17.90 | 18.27 | 17.67 | 17.89 | 1,512,952 | +0.50(+2.88%) |
Mar 13, 2023 | 17.11 | 17.71 | 16.98 | 17.39 | 1,439,316 | -0.03(-0.17%) |
Mar 10, 2023 | 17.93 | 17.93 | 17.27 | 17.42 | 1,729,087 | -0.57(-3.17%) |
Mar 09, 2023 | 18.67 | 18.81 | 17.91 | 17.99 | 1,316,651 | -0.72(-3.85%) |
Mar 08, 2023 | 18.71 | 18.79 | 18.51 | 18.71 | 824,431 | -0.11(-0.58%) |
Mar 07, 2023 | 19.20 | 19.34 | 18.75 | 18.82 | 1,060,737 | -0.34(-1.77%) |
Mar 06, 2023 | 19.50 | 19.59 | 18.96 | 19.16 | 1,387,235 | -0.25(-1.29%) |
Mar 03, 2023 | 19.17 | 19.42 | 18.99 | 19.41 | 734,851 | +0.39(+2.05%) |
Mar 02, 2023 | 18.58 | 19.02 | 18.52 | 19.02 | 546,250 | +0.19(+1.01%) |
Mar 01, 2023 | 18.82 | 19.16 | 18.64 | 18.83 | 1,071,530 | +0.02(+0.11%) |
Feb 28, 2023 | 18.60 | 18.99 | 18.51 | 18.81 | 672,569 | +0.28(+1.51%) |
Feb 27, 2023 | 18.49 | 18.65 | 18.30 | 18.53 | 939,415 | +0.23(+1.26%) |
Feb 24, 2023 | 18.01 | 18.66 | 17.89 | 18.30 | 1,237,784 | -0.13(-0.71%) |
Feb 23, 2023 | 18.93 | 19.01 | 18.10 | 18.43 | 1,291,098 | -0.39(-2.07%) |
Feb 22, 2023 | 18.87 | 19.04 | 18.54 | 18.82 | 1,271,899 | -0.05(-0.26%) |
Feb 21, 2023 | 19.51 | 19.84 | 18.81 | 18.87 | 1,899,874 | -1.24(-6.17%) |
Feb 17, 2023 | 19.42 | 20.21 | 19.30 | 20.11 | 2,502,109 | +0.15(+0.75%) |
Feb 16, 2023 | 20.04 | 20.59 | 19.88 | 19.96 | 1,530,919 | -0.39(-1.92%) |
Feb 15, 2023 | 19.85 | 20.36 | 19.80 | 20.35 | 1,653,600 | +0.32(+1.60%) |
Feb 14, 2023 | 19.45 | 20.12 | 19.30 | 20.03 | 1,201,698 | +0.18(+0.91%) |
Feb 13, 2023 | 19.63 | 20.19 | 19.50 | 19.85 | 1,374,202 | +0.37(+1.90%) |
Feb 10, 2023 | 19.44 | 19.72 | 19.15 | 19.48 | 1,945,413 | -0.10(-0.51%) |
Feb 09, 2023 | 20.69 | 20.85 | 19.52 | 19.58 | 3,183,594 | -0.74(-3.64%) |
Feb 08, 2023 | 20.95 | 21.09 | 20.00 | 20.32 | 4,062,554 | -1.03(-4.82%) |
Feb 07, 2023 | 21.67 | 21.90 | 20.04 | 21.35 | 5,305,035 | +0.36(+1.72%) |
Feb 06, 2023 | 20.95 | 21.49 | 20.72 | 20.99 | 4,001,167 | -0.40(-1.87%) |
Feb 03, 2023 | 18.85 | 21.69 | 18.41 | 21.39 | 9,527,698 | +2.58(+13.72%) |
Feb 02, 2023 | 23.10 | 23.44 | 18.65 | 18.81 | 15,750,993 | -5.84(-23.69%) |