Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.75 | 18.05 | 17.64 | 17.81 | 623,850 | -0.02(-0.11%) |
Apr 27, 2023 | 17.41 | 17.89 | 17.41 | 17.83 | 787,057 | +0.60(+3.48%) |
Apr 26, 2023 | 17.68 | 17.87 | 17.20 | 17.23 | 836,547 | -0.29(-1.66%) |
Apr 25, 2023 | 18.04 | 18.10 | 17.51 | 17.52 | 976,616 | -0.75(-4.11%) |
Apr 24, 2023 | 18.29 | 18.49 | 17.81 | 18.27 | 751,160 | -0.10(-0.54%) |
Apr 21, 2023 | 18.27 | 18.56 | 18.21 | 18.37 | 672,115 | +0.16(+0.88%) |
Apr 20, 2023 | 18.47 | 18.61 | 18.20 | 18.21 | 1,067,810 | -0.45(-2.41%) |
Apr 19, 2023 | 18.71 | 18.85 | 18.46 | 18.66 | 764,309 | -0.39(-2.05%) |
Apr 18, 2023 | 19.24 | 19.37 | 18.95 | 19.05 | 671,270 | -0.03(-0.16%) |
Apr 17, 2023 | 18.82 | 19.15 | 18.76 | 19.08 | 715,311 | +0.20(+1.06%) |
Apr 14, 2023 | 19.13 | 19.28 | 18.67 | 18.88 | 1,076,059 | -0.41(-2.13%) |
Apr 13, 2023 | 19.11 | 19.81 | 19.04 | 19.29 | 939,921 | +0.36(+1.90%) |
Apr 12, 2023 | 19.33 | 19.77 | 18.88 | 18.93 | 956,893 | +0.08(+0.42%) |
Apr 11, 2023 | 18.80 | 19.03 | 18.69 | 18.85 | 556,349 | +0.11(+0.59%) |
Apr 10, 2023 | 18.51 | 18.87 | 18.19 | 18.74 | 565,901 | +0.00(+0.00%) |
Apr 06, 2023 | 18.74 | 0 | -0.16(-0.85%) | |||
Apr 05, 2023 | 19.76 | 19.90 | 18.53 | 18.90 | 1,729,368 | -1.01(-5.07%) |
Apr 04, 2023 | 20.50 | 20.50 | 19.68 | 19.91 | 903,004 | -0.35(-1.73%) |
Apr 03, 2023 | 20.33 | 20.41 | 19.68 | 20.26 | 1,313,547 | -0.29(-1.41%) |
Mar 31, 2023 | 19.45 | 20.67 | 19.44 | 20.55 | 1,357,400 | +1.20(+6.20%) |
Mar 30, 2023 | 20.15 | 20.19 | 19.33 | 19.35 | 988,007 | -0.49(-2.47%) |
Mar 29, 2023 | 19.74 | 19.95 | 19.50 | 19.84 | 1,114,947 | +0.46(+2.37%) |
Mar 28, 2023 | 20.21 | 20.30 | 19.18 | 19.38 | 1,036,754 | -0.86(-4.25%) |
Mar 27, 2023 | 20.61 | 20.62 | 20.03 | 20.24 | 626,637 | -0.14(-0.69%) |
Mar 24, 2023 | 20.94 | 21.13 | 20.27 | 20.38 | 768,143 | -0.69(-3.27%) |
Mar 23, 2023 | 20.82 | 21.54 | 20.64 | 21.07 | 906,538 | +0.52(+2.53%) |
Mar 22, 2023 | 21.11 | 21.34 | 20.51 | 20.55 | 833,076 | -0.58(-2.74%) |
Mar 21, 2023 | 20.29 | 21.33 | 20.29 | 21.13 | 873,575 | +1.12(+5.60%) |
Mar 20, 2023 | 20.35 | 20.39 | 19.64 | 20.01 | 757,818 | -0.31(-1.53%) |
Mar 17, 2023 | 20.30 | 20.70 | 20.08 | 20.32 | 720,335 | -0.01(-0.05%) |
Mar 16, 2023 | 19.76 | 20.42 | 19.53 | 20.33 | 850,013 | +0.36(+1.80%) |
Mar 15, 2023 | 19.65 | 20.10 | 19.40 | 19.97 | 1,067,288 | -0.30(-1.48%) |
Mar 14, 2023 | 19.88 | 20.45 | 19.63 | 20.27 | 1,063,443 | +0.95(+4.92%) |
Mar 13, 2023 | 18.95 | 19.94 | 18.62 | 19.32 | 947,882 | -0.14(-0.72%) |
Mar 10, 2023 | 20.25 | 20.30 | 19.35 | 19.46 | 1,260,269 | -0.87(-4.28%) |
Mar 09, 2023 | 20.55 | 21.25 | 20.21 | 20.33 | 840,724 | -0.18(-0.88%) |
Mar 08, 2023 | 20.27 | 20.64 | 20.09 | 20.51 | 864,030 | +0.20(+0.98%) |
Mar 07, 2023 | 20.36 | 20.88 | 20.26 | 20.31 | 940,405 | -0.64(-3.05%) |
Mar 06, 2023 | 21.12 | 21.53 | 20.86 | 20.95 | 697,467 | -0.31(-1.46%) |
Mar 03, 2023 | 20.94 | 21.34 | 20.78 | 21.26 | 774,870 | +0.48(+2.31%) |
Mar 02, 2023 | 20.50 | 20.88 | 20.28 | 20.78 | 410,014 | +0.14(+0.68%) |
Mar 01, 2023 | 20.83 | 21.28 | 20.52 | 20.64 | 721,927 | -0.22(-1.05%) |
Feb 28, 2023 | 20.34 | 20.91 | 20.32 | 20.86 | 740,743 | +0.52(+2.56%) |
Feb 27, 2023 | 20.70 | 20.86 | 20.27 | 20.34 | 596,120 | -0.11(-0.54%) |
Feb 24, 2023 | 20.51 | 20.61 | 20.16 | 20.45 | 779,591 | -0.53(-2.53%) |
Feb 23, 2023 | 21.41 | 21.45 | 20.70 | 20.98 | 719,559 | -0.09(-0.43%) |
Feb 22, 2023 | 21.09 | 21.58 | 20.81 | 21.07 | 691,941 | +0.05(+0.24%) |
Feb 21, 2023 | 21.70 | 21.74 | 20.96 | 21.02 | 970,276 | -1.04(-4.71%) |
Feb 17, 2023 | 22.06 | 0 | -1.10(-4.75%) | |||
Feb 16, 2023 | 23.66 | 23.98 | 23.12 | 23.16 | 1,252,482 | -1.07(-4.42%) |
Feb 15, 2023 | 22.56 | 24.25 | 22.56 | 24.23 | 1,147,971 | +1.37(+5.99%) |
Feb 14, 2023 | 22.25 | 23.05 | 22.01 | 22.86 | 895,626 | +0.38(+1.69%) |
Feb 13, 2023 | 22.28 | 22.74 | 22.02 | 22.48 | 671,839 | +0.27(+1.22%) |
Feb 10, 2023 | 22.80 | 22.85 | 21.96 | 22.21 | 1,370,155 | -0.86(-3.73%) |
Feb 09, 2023 | 24.53 | 24.63 | 22.99 | 23.07 | 1,123,450 | -1.05(-4.35%) |
Feb 08, 2023 | 23.70 | 24.99 | 23.70 | 24.12 | 1,281,498 | +0.21(+0.88%) |
Feb 07, 2023 | 22.66 | 23.99 | 22.37 | 23.91 | 1,231,298 | +1.15(+5.05%) |
Feb 06, 2023 | 21.75 | 23.42 | 21.62 | 22.76 | 1,501,998 | +0.52(+2.34%) |
Feb 03, 2023 | 22.38 | 23.45 | 22.01 | 22.24 | 3,318,078 | -1.13(-4.84%) |
Feb 02, 2023 | 25.57 | 26.75 | 22.66 | 23.37 | 3,870,395 | -1.51(-6.07%) |