Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.20 | 19.62 | 19.20 | 19.57 | 276,089 | +0.23(+1.19%) |
Apr 27, 2023 | 18.76 | 19.39 | 18.66 | 19.34 | 244,846 | +0.66(+3.53%) |
Apr 26, 2023 | 18.86 | 19.10 | 18.62 | 18.68 | 241,803 | -0.25(-1.32%) |
Apr 25, 2023 | 18.94 | 19.11 | 18.65 | 18.93 | 406,869 | -0.17(-0.89%) |
Apr 24, 2023 | 19.04 | 19.29 | 18.97 | 19.10 | 406,200 | +0.01(+0.05%) |
Apr 21, 2023 | 19.61 | 19.61 | 18.98 | 19.09 | 642,227 | -0.54(-2.75%) |
Apr 20, 2023 | 19.29 | 19.64 | 19.24 | 19.63 | 521,300 | +0.23(+1.19%) |
Apr 19, 2023 | 19.48 | 19.61 | 19.28 | 19.40 | 369,517 | -0.25(-1.27%) |
Apr 18, 2023 | 19.74 | 19.90 | 19.54 | 19.65 | 335,328 | -0.03(-0.15%) |
Apr 17, 2023 | 19.76 | 19.80 | 19.54 | 19.68 | 204,038 | -0.14(-0.71%) |
Apr 14, 2023 | 19.90 | 20.06 | 19.51 | 19.82 | 343,353 | -0.08(-0.40%) |
Apr 13, 2023 | 19.60 | 19.96 | 19.51 | 19.90 | 214,630 | +0.41(+2.10%) |
Apr 12, 2023 | 19.81 | 19.87 | 19.42 | 19.49 | 222,255 | -0.12(-0.61%) |
Apr 11, 2023 | 19.56 | 19.68 | 19.30 | 19.61 | 279,348 | +0.11(+0.56%) |
Apr 10, 2023 | 18.99 | 19.55 | 18.95 | 19.50 | 870,371 | +0.28(+1.46%) |
Apr 06, 2023 | 18.84 | 19.32 | 18.55 | 19.22 | 258,063 | +0.38(+2.02%) |
Apr 05, 2023 | 18.96 | 19.18 | 18.63 | 18.84 | 368,541 | -0.30(-1.57%) |
Apr 04, 2023 | 19.50 | 19.50 | 19.07 | 19.14 | 282,435 | -0.31(-1.59%) |
Apr 03, 2023 | 19.13 | 19.50 | 18.86 | 19.45 | 482,863 | +0.15(+0.78%) |
Mar 31, 2023 | 19.04 | 19.34 | 18.98 | 19.30 | 418,505 | +0.37(+1.95%) |
Mar 30, 2023 | 18.71 | 19.00 | 18.70 | 18.93 | 297,714 | +0.37(+1.99%) |
Mar 29, 2023 | 18.45 | 18.65 | 18.29 | 18.56 | 341,045 | +0.33(+1.81%) |
Mar 28, 2023 | 18.14 | 18.36 | 17.96 | 18.23 | 354,244 | -0.01(-0.05%) |
Mar 27, 2023 | 18.39 | 18.41 | 18.05 | 18.24 | 311,878 | +0.00(+0.00%) |
Mar 24, 2023 | 17.69 | 18.26 | 17.62 | 18.24 | 349,471 | +0.32(+1.79%) |
Mar 23, 2023 | 18.05 | 18.22 | 17.64 | 17.92 | 424,518 | +0.03(+0.17%) |
Mar 22, 2023 | 18.27 | 18.50 | 17.83 | 17.89 | 390,928 | -0.36(-1.97%) |
Mar 21, 2023 | 17.68 | 18.34 | 17.68 | 18.25 | 341,710 | +0.88(+5.07%) |
Mar 20, 2023 | 17.28 | 17.61 | 17.08 | 17.37 | 510,903 | +0.18(+1.05%) |
Mar 17, 2023 | 16.89 | 17.32 | 16.69 | 17.19 | 1,249,415 | +0.13(+0.76%) |
Mar 16, 2023 | 16.25 | 17.10 | 16.11 | 17.06 | 478,842 | +0.59(+3.58%) |
Mar 15, 2023 | 16.23 | 16.67 | 16.05 | 16.47 | 634,023 | -0.36(-2.14%) |
Mar 14, 2023 | 16.91 | 17.21 | 16.60 | 16.83 | 561,011 | +0.26(+1.57%) |
Mar 13, 2023 | 16.26 | 16.64 | 16.15 | 16.57 | 784,167 | -0.07(-0.42%) |
Mar 10, 2023 | 16.39 | 16.86 | 16.23 | 16.64 | 640,416 | +0.05(+0.30%) |
Mar 09, 2023 | 17.34 | 17.44 | 16.44 | 16.59 | 641,045 | -0.83(-4.76%) |
Mar 08, 2023 | 17.92 | 17.92 | 17.22 | 17.42 | 522,146 | -0.61(-3.38%) |
Mar 07, 2023 | 17.95 | 18.16 | 17.77 | 18.03 | 438,740 | +0.08(+0.45%) |
Mar 06, 2023 | 18.50 | 18.67 | 17.80 | 17.95 | 661,172 | -0.62(-3.34%) |
Mar 03, 2023 | 18.71 | 18.90 | 18.07 | 18.57 | 672,461 | -0.42(-2.21%) |
Mar 02, 2023 | 18.63 | 19.20 | 18.63 | 18.99 | 344,257 | +0.12(+0.64%) |
Mar 01, 2023 | 19.30 | 19.60 | 18.61 | 18.87 | 690,859 | -0.33(-1.72%) |
Feb 28, 2023 | 19.00 | 19.55 | 18.87 | 19.20 | 923,908 | +0.15(+0.79%) |
Feb 27, 2023 | 19.80 | 20.24 | 19.00 | 19.05 | 693,983 | -0.62(-3.15%) |
Feb 24, 2023 | 19.80 | 19.80 | 18.85 | 19.67 | 669,631 | +0.10(+0.51%) |
Feb 23, 2023 | 19.08 | 20.41 | 18.47 | 19.57 | 1,441,809 | +2.18(+12.54%) |
Feb 22, 2023 | 17.29 | 17.43 | 17.10 | 17.39 | 529,771 | +0.18(+1.05%) |
Feb 21, 2023 | 17.18 | 17.68 | 17.10 | 17.21 | 369,647 | -0.34(-1.94%) |
Feb 17, 2023 | 17.90 | 18.01 | 17.35 | 17.55 | 384,859 | -0.35(-1.96%) |
Feb 16, 2023 | 17.93 | 18.04 | 17.72 | 17.90 | 315,951 | -0.44(-2.40%) |
Feb 15, 2023 | 17.39 | 18.40 | 17.32 | 18.34 | 357,246 | +0.79(+4.50%) |
Feb 14, 2023 | 17.47 | 17.79 | 17.31 | 17.55 | 298,999 | -0.07(-0.40%) |
Feb 13, 2023 | 17.05 | 17.91 | 16.92 | 17.62 | 476,517 | +0.62(+3.65%) |
Feb 10, 2023 | 16.82 | 17.02 | 16.51 | 17.00 | 312,280 | +0.08(+0.47%) |
Feb 09, 2023 | 17.38 | 17.43 | 16.86 | 16.92 | 284,135 | -0.40(-2.31%) |
Feb 08, 2023 | 17.10 | 17.53 | 17.10 | 17.32 | 443,729 | +0.00(+0.00%) |
Feb 07, 2023 | 17.33 | 17.53 | 17.14 | 17.32 | 569,847 | -0.11(-0.63%) |
Feb 06, 2023 | 17.29 | 17.58 | 17.23 | 17.43 | 240,561 | +0.03(+0.17%) |
Feb 03, 2023 | 17.00 | 17.77 | 16.78 | 17.40 | 411,957 | +0.10(+0.58%) |
Feb 02, 2023 | 17.40 | 17.70 | 17.05 | 17.30 | 329,475 | +0.15(+0.87%) |