Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.11 | 18.22 | 18.04 | 18.22 | 192,061 | +0.10(+0.56%) |
Apr 27, 2023 | 17.86 | 18.14 | 17.86 | 18.11 | 72,628 | +0.27(+1.50%) |
Apr 26, 2023 | 17.85 | 17.94 | 17.81 | 17.85 | 45,909 | +0.07(+0.40%) |
Apr 25, 2023 | 17.91 | 17.93 | 17.72 | 17.77 | 87,612 | -0.18(-1.02%) |
Apr 24, 2023 | 17.97 | 18.01 | 17.89 | 17.96 | 55,362 | -0.04(-0.20%) |
Apr 21, 2023 | 17.99 | 18.05 | 17.91 | 17.99 | 55,304 | -0.01(-0.05%) |
Apr 20, 2023 | 18.07 | 18.13 | 17.95 | 18.00 | 82,223 | -0.14(-0.76%) |
Apr 19, 2023 | 18.05 | 18.15 | 17.98 | 18.14 | 67,728 | +0.06(+0.30%) |
Apr 18, 2023 | 18.15 | 18.24 | 18.08 | 18.09 | 62,453 | -0.05(-0.25%) |
Apr 17, 2023 | 18.11 | 18.15 | 17.98 | 18.13 | 66,318 | +0.07(+0.41%) |
Apr 14, 2023 | 18.06 | 18.19 | 17.96 | 18.06 | 52,282 | -0.06(-0.30%) |
Apr 13, 2023 | 17.96 | 18.18 | 17.95 | 18.11 | 103,690 | +0.08(+0.46%) |
Apr 12, 2023 | 18.06 | 18.13 | 18.01 | 18.03 | 107,424 | -0.06(-0.36%) |
Apr 11, 2023 | 18.08 | 18.10 | 18.05 | 18.10 | 144,179 | +0.04(+0.20%) |
Apr 10, 2023 | 17.97 | 18.11 | 17.97 | 18.06 | 132,830 | -0.03(-0.15%) |
Apr 06, 2023 | 17.99 | 18.09 | 17.98 | 18.09 | 79,093 | +0.06(+0.31%) |
Apr 05, 2023 | 18.06 | 18.06 | 17.99 | 18.03 | 41,874 | -0.03(-0.15%) |
Apr 04, 2023 | 18.10 | 18.10 | 18.02 | 18.06 | 54,988 | +0.04(+0.20%) |
Apr 03, 2023 | 17.95 | 18.05 | 17.95 | 18.02 | 52,610 | -0.03(-0.15%) |
Mar 31, 2023 | 18.00 | 18.05 | 17.93 | 18.05 | 67,548 | +0.06(+0.36%) |
Mar 30, 2023 | 18.08 | 18.08 | 17.94 | 17.99 | 52,863 | +0.07(+0.41%) |
Mar 29, 2023 | 17.91 | 17.95 | 17.87 | 17.91 | 59,373 | +0.13(+0.72%) |
Mar 28, 2023 | 17.79 | 17.86 | 17.78 | 17.78 | 30,001 | -0.08(-0.46%) |
Mar 27, 2023 | 17.84 | 17.91 | 17.84 | 17.87 | 209,469 | +0.04(+0.21%) |
Mar 24, 2023 | 17.78 | 17.88 | 17.77 | 17.83 | 138,832 | -0.05(-0.26%) |
Mar 23, 2023 | 17.88 | 17.91 | 17.80 | 17.88 | 68,546 | +0.06(+0.36%) |
Mar 22, 2023 | 17.89 | 17.97 | 17.78 | 17.81 | 122,276 | -0.02(-0.12%) |
Mar 21, 2023 | 17.80 | 17.87 | 17.79 | 17.83 | 90,231 | +0.07(+0.41%) |
Mar 20, 2023 | 17.70 | 17.80 | 17.70 | 17.76 | 130,725 | +0.01(+0.05%) |
Mar 17, 2023 | 17.83 | 17.84 | 17.74 | 17.75 | 106,598 | -0.03(-0.15%) |
Mar 16, 2023 | 17.32 | 17.81 | 17.29 | 17.78 | 147,051 | +0.47(+2.69%) |
Mar 15, 2023 | 17.12 | 17.38 | 17.12 | 17.31 | 160,523 | +0.05(+0.26%) |
Mar 14, 2023 | 17.18 | 17.32 | 17.16 | 17.27 | 92,437 | +0.17(+1.01%) |
Mar 13, 2023 | 16.90 | 17.23 | 16.88 | 17.09 | 211,574 | +0.01(+0.05%) |
Mar 10, 2023 | 17.27 | 17.27 | 16.98 | 17.08 | 120,106 | -0.16(-0.90%) |
Mar 09, 2023 | 17.39 | 17.52 | 17.18 | 17.24 | 67,397 | -0.17(-1.00%) |
Mar 08, 2023 | 17.40 | 17.41 | 17.30 | 17.41 | 55,441 | +0.09(+0.53%) |
Mar 07, 2023 | 17.46 | 17.56 | 17.32 | 17.32 | 95,118 | -0.19(-1.09%) |
Mar 06, 2023 | 17.36 | 17.70 | 17.36 | 17.51 | 224,447 | +0.00(+0.00%) |
Mar 03, 2023 | 17.31 | 17.52 | 17.28 | 17.51 | 92,505 | +0.21(+1.21%) |
Mar 02, 2023 | 17.16 | 17.32 | 17.13 | 17.30 | 144,851 | +0.10(+0.58%) |
Mar 01, 2023 | 17.28 | 17.32 | 17.20 | 17.20 | 277,050 | -0.13(-0.74%) |
Feb 28, 2023 | 17.25 | 17.37 | 17.23 | 17.33 | 87,382 | +0.05(+0.32%) |
Feb 27, 2023 | 17.45 | 17.45 | 17.28 | 17.28 | 83,605 | -0.02(-0.11%) |
Feb 24, 2023 | 17.29 | 17.39 | 17.23 | 17.29 | 37,523 | -0.11(-0.63%) |
Feb 23, 2023 | 17.41 | 17.51 | 17.29 | 17.40 | 111,836 | +0.09(+0.50%) |
Feb 22, 2023 | 17.31 | 17.41 | 17.27 | 17.32 | 44,653 | +0.00(+0.00%) |
Feb 21, 2023 | 17.34 | 17.44 | 17.31 | 17.32 | 80,900 | -0.14(-0.78%) |
Feb 17, 2023 | 17.47 | 17.51 | 17.41 | 17.45 | 61,500 | -0.05(-0.31%) |
Feb 16, 2023 | 17.72 | 17.83 | 17.51 | 17.51 | 128,439 | -0.35(-1.98%) |
Feb 15, 2023 | 17.70 | 17.88 | 17.59 | 17.86 | 93,792 | +0.16(+0.92%) |
Feb 14, 2023 | 17.44 | 17.78 | 17.41 | 17.70 | 118,125 | +0.14(+0.77%) |
Feb 13, 2023 | 17.35 | 17.63 | 17.30 | 17.56 | 96,252 | +0.21(+1.20%) |
Feb 10, 2023 | 17.44 | 17.48 | 17.19 | 17.35 | 130,133 | -0.13(-0.73%) |
Feb 09, 2023 | 17.77 | 17.92 | 17.37 | 17.48 | 154,527 | -0.16(-0.92%) |
Feb 08, 2023 | 17.81 | 17.92 | 17.59 | 17.64 | 86,739 | -0.25(-1.42%) |
Feb 07, 2023 | 17.50 | 17.99 | 17.50 | 17.90 | 119,634 | +0.35(+2.02%) |
Feb 06, 2023 | 17.64 | 17.70 | 17.48 | 17.54 | 96,991 | -0.15(-0.87%) |
Feb 03, 2023 | 17.78 | 18.03 | 17.65 | 17.70 | 80,357 | -0.34(-1.86%) |
Feb 02, 2023 | 17.67 | 18.12 | 17.61 | 18.03 | 252,433 | +0.60(+3.43%) |