Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.32 | 17.70 | 17.31 | 17.48 | 259,255 | +0.16(+0.95%) |
Apr 27, 2023 | 17.18 | 17.43 | 16.89 | 17.32 | 189,393 | +0.20(+1.17%) |
Apr 26, 2023 | 16.72 | 17.27 | 16.72 | 17.12 | 253,907 | +0.43(+2.58%) |
Apr 25, 2023 | 17.36 | 17.61 | 16.43 | 16.69 | 460,532 | -0.91(-5.17%) |
Apr 24, 2023 | 17.90 | 18.03 | 17.27 | 17.60 | 307,651 | -0.30(-1.68%) |
Apr 21, 2023 | 17.92 | 18.09 | 17.78 | 17.90 | 202,104 | -0.05(-0.28%) |
Apr 20, 2023 | 17.49 | 18.17 | 17.49 | 17.95 | 298,308 | +0.31(+1.76%) |
Apr 19, 2023 | 18.01 | 18.09 | 17.57 | 17.64 | 287,251 | -0.56(-3.08%) |
Apr 18, 2023 | 18.64 | 18.74 | 18.08 | 18.20 | 267,100 | -0.36(-1.94%) |
Apr 17, 2023 | 18.69 | 18.77 | 18.30 | 18.56 | 361,090 | -0.04(-0.22%) |
Apr 14, 2023 | 18.52 | 19.18 | 18.45 | 18.60 | 235,501 | +0.23(+1.25%) |
Apr 13, 2023 | 18.87 | 18.87 | 18.32 | 18.37 | 266,188 | -0.34(-1.82%) |
Apr 12, 2023 | 19.66 | 19.67 | 18.61 | 18.71 | 335,477 | -0.78(-4.00%) |
Apr 11, 2023 | 18.92 | 19.67 | 18.92 | 19.49 | 393,977 | +0.66(+3.51%) |
Apr 10, 2023 | 18.31 | 18.87 | 18.31 | 18.83 | 352,832 | +0.37(+2.00%) |
Apr 06, 2023 | 18.26 | 18.53 | 17.92 | 18.46 | 338,961 | +0.15(+0.82%) |
Apr 05, 2023 | 18.33 | 18.34 | 17.88 | 18.31 | 379,957 | -0.20(-1.08%) |
Apr 04, 2023 | 19.00 | 19.13 | 18.38 | 18.51 | 359,360 | -0.44(-2.32%) |
Apr 03, 2023 | 18.62 | 18.98 | 18.26 | 18.95 | 483,801 | +0.51(+2.77%) |
Mar 31, 2023 | 17.96 | 18.46 | 17.93 | 18.44 | 569,363 | +0.57(+3.19%) |
Mar 30, 2023 | 18.01 | 18.47 | 17.73 | 17.87 | 407,506 | +0.14(+0.79%) |
Mar 29, 2023 | 17.61 | 17.77 | 17.30 | 17.73 | 398,501 | +0.34(+1.96%) |
Mar 28, 2023 | 17.20 | 17.91 | 17.15 | 17.39 | 350,094 | +0.18(+1.05%) |
Mar 27, 2023 | 17.75 | 17.88 | 16.99 | 17.21 | 674,281 | -0.41(-2.33%) |
Mar 24, 2023 | 17.32 | 17.77 | 17.08 | 17.62 | 442,337 | +0.13(+0.74%) |
Mar 23, 2023 | 17.94 | 18.30 | 17.24 | 17.49 | 457,502 | -0.43(-2.40%) |
Mar 22, 2023 | 18.32 | 18.70 | 17.88 | 17.92 | 715,138 | -0.63(-3.40%) |
Mar 21, 2023 | 18.45 | 19.30 | 18.32 | 18.55 | 608,655 | +0.44(+2.43%) |
Mar 20, 2023 | 18.65 | 19.34 | 18.10 | 18.11 | 674,149 | -0.43(-2.32%) |
Mar 17, 2023 | 19.42 | 19.42 | 18.21 | 18.54 | 1,752,052 | -0.71(-3.69%) |
Mar 16, 2023 | 19.16 | 19.81 | 18.76 | 19.25 | 528,821 | -0.25(-1.28%) |
Mar 15, 2023 | 20.06 | 20.27 | 19.28 | 19.50 | 653,973 | -0.93(-4.55%) |
Mar 14, 2023 | 21.12 | 21.32 | 20.03 | 20.43 | 626,564 | -0.23(-1.11%) |
Mar 13, 2023 | 21.25 | 21.25 | 20.35 | 20.66 | 764,922 | -0.99(-4.57%) |
Mar 10, 2023 | 20.50 | 22.36 | 20.19 | 21.65 | 1,466,443 | -0.87(-3.86%) |
Mar 09, 2023 | 23.18 | 23.50 | 22.43 | 22.52 | 740,537 | -0.76(-3.26%) |
Mar 08, 2023 | 22.74 | 23.35 | 22.36 | 23.28 | 545,527 | +0.63(+2.78%) |
Mar 07, 2023 | 22.72 | 23.09 | 22.58 | 22.65 | 332,785 | -0.02(-0.09%) |
Mar 06, 2023 | 23.68 | 23.68 | 22.44 | 22.67 | 423,280 | -0.88(-3.74%) |
Mar 03, 2023 | 23.55 | 23.67 | 22.90 | 23.55 | 329,446 | +0.15(+0.64%) |
Mar 02, 2023 | 23.15 | 23.55 | 23.05 | 23.40 | 250,648 | +0.19(+0.82%) |
Mar 01, 2023 | 22.99 | 23.66 | 22.93 | 23.21 | 348,377 | -0.05(-0.21%) |
Feb 28, 2023 | 23.28 | 23.65 | 23.07 | 23.26 | 356,072 | +0.06(+0.26%) |
Feb 27, 2023 | 24.00 | 24.04 | 23.20 | 23.20 | 258,462 | -0.50(-2.11%) |
Feb 24, 2023 | 24.16 | 24.47 | 23.47 | 23.70 | 617,382 | -0.88(-3.58%) |
Feb 23, 2023 | 24.46 | 24.64 | 23.91 | 24.58 | 267,524 | +0.26(+1.07%) |
Feb 22, 2023 | 24.13 | 24.47 | 23.99 | 24.32 | 260,012 | +0.23(+0.95%) |
Feb 21, 2023 | 25.00 | 25.00 | 24.01 | 24.09 | 277,912 | -1.22(-4.82%) |
Feb 17, 2023 | 25.42 | 25.45 | 24.87 | 25.31 | 201,439 | +0.09(+0.36%) |
Feb 16, 2023 | 25.15 | 25.52 | 24.49 | 25.22 | 295,040 | -0.31(-1.21%) |
Feb 15, 2023 | 24.63 | 25.71 | 24.55 | 25.53 | 284,654 | +0.70(+2.82%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.27 | 24.83 | 343,618 | -0.78(-3.05%) |
Feb 13, 2023 | 25.15 | 25.78 | 24.71 | 25.61 | 322,545 | +0.53(+2.11%) |
Feb 10, 2023 | 25.03 | 25.30 | 24.69 | 25.08 | 251,944 | -0.17(-0.67%) |
Feb 09, 2023 | 26.30 | 26.67 | 25.04 | 25.25 | 326,479 | -0.60(-2.32%) |
Feb 08, 2023 | 26.29 | 26.42 | 25.53 | 25.85 | 347,380 | -0.82(-3.07%) |
Feb 07, 2023 | 26.35 | 27.64 | 25.44 | 26.67 | 280,308 | +0.08(+0.30%) |
Feb 06, 2023 | 27.67 | 28.18 | 26.49 | 26.59 | 489,344 | -1.49(-5.31%) |
Feb 03, 2023 | 27.81 | 28.64 | 27.76 | 28.08 | 298,147 | -0.12(-0.43%) |
Feb 02, 2023 | 27.50 | 28.97 | 27.50 | 28.20 | 471,361 | +1.28(+4.75%) |