Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.59 | 18.13 | 17.51 | 17.75 | 1,107,441 | +0.12(+0.67%) |
Apr 27, 2023 | 17.49 | 18.05 | 17.34 | 17.63 | 405,479 | +0.13(+0.73%) |
Apr 26, 2023 | 17.68 | 18.13 | 17.46 | 17.51 | 529,674 | -0.22(-1.25%) |
Apr 25, 2023 | 17.80 | 18.04 | 17.55 | 17.73 | 511,739 | -0.19(-1.07%) |
Apr 24, 2023 | 17.62 | 18.12 | 17.62 | 17.92 | 448,893 | +0.25(+1.42%) |
Apr 21, 2023 | 17.69 | 17.85 | 17.51 | 17.67 | 255,391 | -0.06(-0.34%) |
Apr 20, 2023 | 17.91 | 18.02 | 17.67 | 17.73 | 326,175 | -0.20(-1.09%) |
Apr 19, 2023 | 17.85 | 18.02 | 17.69 | 17.92 | 273,667 | +0.03(+0.19%) |
Apr 18, 2023 | 17.97 | 18.16 | 17.85 | 17.89 | 274,106 | +0.08(+0.43%) |
Apr 17, 2023 | 17.74 | 17.95 | 17.68 | 17.81 | 349,696 | +0.20(+1.16%) |
Apr 14, 2023 | 17.91 | 18.00 | 17.42 | 17.61 | 234,590 | -0.11(-0.62%) |
Apr 13, 2023 | 17.85 | 17.88 | 17.70 | 17.72 | 206,046 | +0.03(+0.19%) |
Apr 12, 2023 | 17.62 | 17.88 | 17.40 | 17.68 | 466,961 | +0.10(+0.58%) |
Apr 11, 2023 | 17.17 | 17.60 | 17.17 | 17.58 | 580,846 | +0.41(+2.38%) |
Apr 10, 2023 | 17.45 | 17.45 | 17.00 | 17.17 | 639,184 | +0.00(+0.00%) |
Apr 06, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 189,442 | -0.21(-1.22%) |
Apr 05, 2023 | 17.21 | 17.46 | 17.09 | 17.39 | 238,963 | +0.19(+1.09%) |
Apr 04, 2023 | 17.90 | 17.90 | 16.84 | 17.20 | 621,017 | -0.45(-2.55%) |
Apr 03, 2023 | 17.52 | 17.95 | 17.37 | 17.65 | 1,002,633 | +0.51(+2.97%) |
Mar 31, 2023 | 17.31 | 17.33 | 17.10 | 17.14 | 409,530 | -0.09(-0.49%) |
Mar 30, 2023 | 17.38 | 17.42 | 17.15 | 17.23 | 345,332 | -0.01(-0.05%) |
Mar 29, 2023 | 17.00 | 17.39 | 17.00 | 17.23 | 380,113 | +0.46(+2.74%) |
Mar 28, 2023 | 16.82 | 16.93 | 16.67 | 16.78 | 302,731 | +0.11(+0.66%) |
Mar 27, 2023 | 16.57 | 16.89 | 16.32 | 16.66 | 456,193 | +0.30(+1.82%) |
Mar 24, 2023 | 15.88 | 16.39 | 15.72 | 16.37 | 254,290 | +0.38(+2.39%) |
Mar 23, 2023 | 16.40 | 16.49 | 15.88 | 15.98 | 517,791 | -0.36(-2.18%) |
Mar 22, 2023 | 16.77 | 16.77 | 16.27 | 16.34 | 517,380 | -0.42(-2.53%) |
Mar 21, 2023 | 16.49 | 16.78 | 16.41 | 16.77 | 536,283 | +0.32(+1.96%) |
Mar 20, 2023 | 16.05 | 16.48 | 16.05 | 16.44 | 540,103 | +0.42(+2.60%) |
Mar 17, 2023 | 16.18 | 16.18 | 15.69 | 16.03 | 836,068 | -0.12(-0.74%) |
Mar 16, 2023 | 15.12 | 16.15 | 15.11 | 16.15 | 522,959 | +0.65(+4.22%) |
Mar 15, 2023 | 15.47 | 15.64 | 15.06 | 15.49 | 794,909 | -0.42(-2.62%) |
Mar 14, 2023 | 16.27 | 16.49 | 15.64 | 15.91 | 649,463 | -0.03(-0.16%) |
Mar 13, 2023 | 16.13 | 16.33 | 15.72 | 15.93 | 673,450 | -0.41(-2.50%) |
Mar 10, 2023 | 16.72 | 16.80 | 16.07 | 16.34 | 667,734 | -0.49(-2.93%) |
Mar 09, 2023 | 17.01 | 17.15 | 16.65 | 16.83 | 866,209 | -0.18(-1.05%) |
Mar 08, 2023 | 17.39 | 17.46 | 16.61 | 17.01 | 1,124,470 | -0.37(-2.15%) |
Mar 07, 2023 | 17.51 | 17.57 | 17.37 | 17.39 | 464,160 | -0.09(-0.53%) |
Mar 06, 2023 | 18.02 | 18.02 | 17.43 | 17.48 | 483,922 | -0.52(-2.88%) |
Mar 03, 2023 | 17.65 | 18.02 | 17.61 | 18.00 | 551,422 | +0.26(+1.49%) |
Mar 02, 2023 | 17.59 | 17.85 | 17.51 | 17.74 | 542,624 | +0.08(+0.43%) |
Mar 01, 2023 | 17.63 | 17.78 | 17.51 | 17.66 | 515,558 | +0.03(+0.14%) |
Feb 28, 2023 | 17.72 | 17.88 | 17.62 | 17.63 | 340,850 | -0.07(-0.38%) |
Feb 27, 2023 | 17.43 | 17.89 | 17.42 | 17.70 | 549,411 | +0.28(+1.61%) |
Feb 24, 2023 | 17.63 | 17.85 | 17.27 | 17.42 | 533,951 | -0.27(-1.54%) |
Feb 23, 2023 | 18.07 | 18.20 | 17.56 | 17.69 | 552,292 | -0.29(-1.61%) |
Feb 22, 2023 | 17.92 | 18.04 | 17.73 | 17.98 | 499,776 | +0.19(+1.05%) |
Feb 21, 2023 | 18.44 | 18.51 | 17.79 | 17.80 | 739,654 | -0.40(-2.20%) |
Feb 17, 2023 | 18.27 | 18.31 | 17.95 | 18.19 | 602,275 | -0.14(-0.74%) |
Feb 16, 2023 | 18.30 | 18.74 | 18.12 | 18.33 | 813,980 | +0.03(+0.14%) |
Feb 15, 2023 | 18.19 | 18.36 | 17.91 | 18.30 | 636,777 | +0.36(+1.99%) |
Feb 14, 2023 | 18.34 | 18.37 | 17.89 | 17.95 | 1,027,837 | -0.15(-0.84%) |
Feb 13, 2023 | 18.37 | 18.37 | 17.99 | 18.10 | 841,634 | -0.17(-0.93%) |
Feb 10, 2023 | 17.97 | 18.28 | 17.76 | 18.27 | 553,392 | +0.48(+2.67%) |
Feb 09, 2023 | 17.85 | 17.97 | 17.59 | 17.80 | 486,088 | +0.25(+1.40%) |
Feb 08, 2023 | 18.13 | 18.18 | 17.47 | 17.55 | 782,679 | -0.33(-1.85%) |
Feb 07, 2023 | 18.42 | 18.68 | 17.35 | 17.88 | 649,817 | -0.48(-2.64%) |
Feb 06, 2023 | 18.56 | 18.65 | 18.09 | 18.36 | 561,636 | +0.00(+0.00%) |
Feb 03, 2023 | 18.52 | 18.67 | 18.25 | 18.36 | 1,004,637 | +0.11(+0.59%) |
Feb 02, 2023 | 18.66 | 18.69 | 18.11 | 18.26 | 913,616 | -0.11(-0.58%) |