Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.88 | 17.47 | 16.76 | 17.04 | 48,857 | +0.12(+0.71%) |
Apr 27, 2023 | 17.26 | 17.61 | 16.79 | 16.92 | 47,647 | -0.19(-1.11%) |
Apr 26, 2023 | 16.53 | 17.28 | 16.42 | 17.11 | 78,862 | +0.58(+3.51%) |
Apr 25, 2023 | 16.31 | 16.96 | 16.13 | 16.53 | 78,023 | +0.02(+0.12%) |
Apr 24, 2023 | 16.98 | 17.08 | 16.35 | 16.51 | 73,829 | -0.53(-3.11%) |
Apr 21, 2023 | 17.16 | 17.64 | 16.80 | 17.04 | 44,491 | -0.14(-0.81%) |
Apr 20, 2023 | 17.34 | 17.61 | 17.00 | 17.18 | 43,113 | -0.39(-2.22%) |
Apr 19, 2023 | 17.38 | 17.68 | 17.00 | 17.57 | 59,497 | -0.11(-0.62%) |
Apr 18, 2023 | 17.87 | 18.34 | 17.25 | 17.68 | 75,401 | -0.06(-0.34%) |
Apr 17, 2023 | 17.72 | 18.13 | 17.51 | 17.74 | 68,389 | +0.05(+0.28%) |
Apr 14, 2023 | 18.13 | 18.41 | 17.52 | 17.69 | 79,393 | -0.59(-3.23%) |
Apr 13, 2023 | 17.72 | 18.49 | 17.53 | 18.28 | 108,766 | +0.75(+4.28%) |
Apr 12, 2023 | 18.63 | 18.63 | 17.39 | 17.53 | 118,569 | -0.93(-5.04%) |
Apr 11, 2023 | 18.76 | 18.84 | 18.24 | 18.46 | 80,954 | -0.21(-1.12%) |
Apr 10, 2023 | 18.69 | 18.85 | 17.83 | 18.67 | 69,721 | -0.09(-0.48%) |
Apr 06, 2023 | 18.98 | 19.19 | 18.67 | 18.76 | 68,542 | -0.15(-0.79%) |
Apr 05, 2023 | 19.60 | 20.18 | 18.82 | 18.91 | 74,876 | -0.98(-4.93%) |
Apr 04, 2023 | 19.88 | 20.11 | 19.62 | 19.89 | 38,364 | -0.49(-2.40%) |
Apr 03, 2023 | 19.40 | 20.57 | 19.40 | 20.38 | 63,391 | +0.73(+3.72%) |
Mar 31, 2023 | 19.16 | 19.89 | 19.06 | 19.65 | 67,600 | +0.62(+3.26%) |
Mar 30, 2023 | 19.31 | 19.88 | 18.90 | 19.03 | 36,579 | -0.20(-1.04%) |
Mar 29, 2023 | 19.07 | 19.39 | 18.54 | 19.23 | 45,388 | +0.42(+2.23%) |
Mar 28, 2023 | 19.03 | 19.09 | 18.69 | 18.81 | 23,168 | -0.34(-1.78%) |
Mar 27, 2023 | 18.80 | 19.32 | 18.36 | 19.15 | 42,919 | +0.66(+3.57%) |
Mar 24, 2023 | 18.80 | 19.05 | 18.08 | 18.49 | 35,280 | -0.57(-2.99%) |
Mar 23, 2023 | 18.54 | 19.21 | 18.54 | 19.06 | 71,333 | +0.68(+3.70%) |
Mar 22, 2023 | 18.25 | 19.74 | 18.11 | 18.38 | 81,505 | +0.10(+0.55%) |
Mar 21, 2023 | 17.80 | 18.35 | 17.11 | 18.28 | 74,662 | +0.83(+4.76%) |
Mar 20, 2023 | 17.61 | 17.82 | 16.86 | 17.45 | 84,447 | -0.09(-0.51%) |
Mar 17, 2023 | 18.13 | 18.32 | 17.26 | 17.54 | 128,228 | -0.88(-4.78%) |
Mar 16, 2023 | 18.62 | 18.88 | 17.85 | 18.42 | 121,988 | -0.36(-1.92%) |
Mar 15, 2023 | 18.25 | 19.38 | 18.20 | 18.78 | 88,349 | +0.00(+0.00%) |
Mar 14, 2023 | 19.68 | 19.68 | 18.56 | 18.78 | 58,453 | -0.25(-1.31%) |
Mar 13, 2023 | 19.40 | 20.10 | 18.87 | 19.03 | 74,650 | -0.91(-4.56%) |
Mar 10, 2023 | 20.83 | 20.83 | 19.65 | 19.94 | 88,477 | -1.04(-4.96%) |
Mar 09, 2023 | 21.19 | 21.70 | 20.93 | 20.98 | 67,149 | -0.39(-1.82%) |
Mar 08, 2023 | 21.15 | 21.45 | 20.15 | 21.37 | 74,107 | +0.29(+1.38%) |
Mar 07, 2023 | 21.11 | 21.89 | 21.00 | 21.08 | 55,022 | -0.04(-0.19%) |
Mar 06, 2023 | 21.02 | 21.55 | 20.55 | 21.12 | 74,196 | +0.07(+0.33%) |
Mar 03, 2023 | 19.54 | 21.50 | 19.54 | 21.05 | 91,762 | +1.58(+8.12%) |
Mar 02, 2023 | 19.40 | 19.84 | 16.98 | 19.47 | 160,355 | -0.52(-2.60%) |
Mar 01, 2023 | 20.18 | 20.18 | 19.42 | 19.99 | 115,850 | -0.40(-1.96%) |
Feb 28, 2023 | 19.74 | 20.82 | 19.59 | 20.39 | 61,319 | +0.55(+2.77%) |
Feb 27, 2023 | 19.45 | 20.09 | 18.91 | 19.84 | 98,065 | +0.51(+2.64%) |
Feb 24, 2023 | 20.30 | 20.30 | 19.26 | 19.33 | 73,295 | -1.53(-7.33%) |
Feb 23, 2023 | 20.83 | 21.03 | 20.44 | 20.86 | 71,314 | +0.41(+2.00%) |
Feb 22, 2023 | 21.02 | 21.75 | 20.33 | 20.45 | 203,752 | -0.71(-3.36%) |
Feb 21, 2023 | 22.02 | 22.49 | 21.07 | 21.16 | 105,037 | -1.40(-6.21%) |
Feb 17, 2023 | 22.14 | 22.94 | 21.65 | 22.56 | 125,237 | +0.44(+1.99%) |
Feb 16, 2023 | 21.79 | 23.00 | 21.70 | 22.12 | 59,342 | -0.25(-1.12%) |
Feb 15, 2023 | 21.11 | 22.46 | 20.98 | 22.37 | 29,775 | +1.14(+5.37%) |
Feb 14, 2023 | 20.77 | 21.56 | 20.50 | 21.23 | 33,359 | +0.36(+1.72%) |
Feb 13, 2023 | 20.35 | 20.95 | 20.15 | 20.87 | 44,889 | +0.66(+3.27%) |
Feb 10, 2023 | 20.19 | 20.40 | 19.75 | 20.21 | 43,580 | -0.06(-0.30%) |
Feb 09, 2023 | 21.44 | 21.60 | 20.13 | 20.27 | 73,872 | -0.79(-3.75%) |
Feb 08, 2023 | 20.80 | 21.53 | 20.79 | 21.06 | 39,126 | +0.05(+0.24%) |
Feb 07, 2023 | 20.63 | 21.19 | 20.39 | 21.01 | 92,757 | +0.29(+1.40%) |
Feb 06, 2023 | 21.20 | 21.24 | 20.65 | 20.72 | 61,165 | -0.90(-4.16%) |
Feb 03, 2023 | 21.56 | 22.45 | 21.35 | 21.62 | 56,559 | -0.38(-1.73%) |
Feb 02, 2023 | 21.26 | 22.48 | 21.22 | 22.00 | 115,431 | +1.26(+6.08%) |