Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.09 | 18.89 | 18.09 | 18.83 | 144,534 | +0.77(+4.26%) |
Apr 27, 2023 | 17.88 | 18.16 | 17.69 | 18.06 | 169,136 | +0.21(+1.18%) |
Apr 26, 2023 | 18.17 | 18.17 | 17.73 | 17.85 | 119,888 | -0.47(-2.57%) |
Apr 25, 2023 | 18.52 | 18.73 | 18.30 | 18.32 | 103,456 | -0.38(-2.03%) |
Apr 24, 2023 | 18.66 | 18.87 | 18.44 | 18.70 | 413,690 | +0.05(+0.27%) |
Apr 21, 2023 | 18.95 | 19.04 | 18.30 | 18.65 | 243,325 | -0.34(-1.79%) |
Apr 20, 2023 | 18.79 | 19.14 | 18.72 | 18.99 | 172,884 | +0.01(+0.05%) |
Apr 19, 2023 | 18.73 | 19.10 | 18.59 | 18.98 | 318,774 | +0.17(+0.90%) |
Apr 18, 2023 | 19.07 | 19.11 | 18.73 | 18.81 | 131,081 | -0.15(-0.79%) |
Apr 17, 2023 | 18.70 | 19.01 | 18.59 | 18.96 | 243,090 | +0.33(+1.77%) |
Apr 14, 2023 | 18.55 | 18.74 | 18.44 | 18.63 | 161,566 | +0.01(+0.05%) |
Apr 13, 2023 | 18.56 | 18.68 | 18.47 | 18.62 | 159,316 | +0.20(+1.09%) |
Apr 12, 2023 | 18.62 | 18.73 | 18.40 | 18.42 | 102,515 | -0.04(-0.22%) |
Apr 11, 2023 | 18.30 | 18.66 | 18.30 | 18.46 | 140,767 | +0.35(+1.93%) |
Apr 10, 2023 | 17.50 | 18.21 | 17.50 | 18.11 | 95,146 | +0.52(+2.96%) |
Apr 06, 2023 | 17.86 | 17.99 | 17.44 | 17.59 | 104,834 | -0.37(-2.06%) |
Apr 05, 2023 | 17.80 | 18.05 | 17.50 | 17.96 | 108,230 | +0.11(+0.62%) |
Apr 04, 2023 | 18.67 | 18.67 | 17.70 | 17.85 | 126,042 | -0.84(-4.49%) |
Apr 03, 2023 | 18.70 | 18.98 | 18.58 | 18.69 | 111,645 | -0.01(-0.05%) |
Mar 31, 2023 | 18.34 | 18.75 | 18.34 | 18.70 | 145,827 | +0.53(+2.92%) |
Mar 30, 2023 | 18.34 | 18.42 | 18.10 | 18.17 | 108,433 | -0.05(-0.27%) |
Mar 29, 2023 | 18.39 | 18.46 | 18.06 | 18.22 | 114,460 | +0.04(+0.22%) |
Mar 28, 2023 | 17.82 | 18.18 | 17.80 | 18.18 | 127,371 | +0.25(+1.39%) |
Mar 27, 2023 | 17.99 | 18.03 | 17.73 | 17.93 | 160,423 | +0.19(+1.07%) |
Mar 24, 2023 | 17.50 | 18.01 | 17.41 | 17.74 | 157,517 | +0.10(+0.57%) |
Mar 23, 2023 | 17.71 | 17.84 | 17.43 | 17.64 | 136,489 | +0.05(+0.28%) |
Mar 22, 2023 | 18.00 | 18.19 | 17.56 | 17.59 | 158,201 | -0.39(-2.17%) |
Mar 21, 2023 | 17.86 | 18.34 | 17.80 | 17.98 | 177,083 | +0.48(+2.74%) |
Mar 20, 2023 | 17.52 | 17.66 | 17.37 | 17.50 | 186,654 | +0.17(+0.98%) |
Mar 17, 2023 | 17.73 | 17.73 | 16.87 | 17.33 | 502,880 | -0.48(-2.70%) |
Mar 16, 2023 | 17.11 | 18.11 | 16.87 | 17.81 | 269,332 | +0.39(+2.24%) |
Mar 15, 2023 | 17.41 | 17.69 | 17.16 | 17.42 | 175,672 | -0.52(-2.90%) |
Mar 14, 2023 | 17.95 | 18.39 | 17.85 | 17.94 | 220,999 | +0.51(+2.93%) |
Mar 13, 2023 | 18.41 | 18.59 | 17.35 | 17.43 | 115,680 | -1.33(-7.09%) |
Mar 10, 2023 | 19.44 | 19.44 | 18.63 | 18.76 | 137,557 | -0.74(-3.79%) |
Mar 09, 2023 | 19.83 | 20.12 | 19.47 | 19.50 | 322,522 | -0.48(-2.40%) |
Mar 08, 2023 | 19.95 | 20.08 | 19.69 | 19.98 | 125,528 | +0.01(+0.05%) |
Mar 07, 2023 | 20.10 | 20.29 | 19.84 | 19.97 | 144,778 | -0.10(-0.50%) |
Mar 06, 2023 | 20.40 | 20.74 | 19.98 | 20.07 | 189,515 | -0.36(-1.76%) |
Mar 03, 2023 | 21.00 | 21.16 | 20.17 | 20.43 | 334,182 | -0.63(-2.99%) |
Mar 02, 2023 | 23.60 | 23.76 | 20.89 | 21.06 | 234,960 | -2.85(-11.92%) |
Mar 01, 2023 | 23.85 | 24.19 | 23.70 | 23.91 | 83,841 | +0.10(+0.42%) |
Feb 28, 2023 | 23.45 | 24.25 | 23.45 | 23.81 | 113,395 | +0.51(+2.19%) |
Feb 27, 2023 | 23.51 | 23.64 | 23.15 | 23.30 | 70,614 | +0.08(+0.34%) |
Feb 24, 2023 | 23.15 | 23.25 | 22.65 | 23.22 | 79,495 | -0.29(-1.23%) |
Feb 23, 2023 | 23.36 | 23.74 | 22.98 | 23.51 | 95,951 | +0.37(+1.60%) |
Feb 22, 2023 | 23.79 | 23.79 | 22.96 | 23.14 | 72,482 | -0.64(-2.69%) |
Feb 21, 2023 | 23.58 | 24.12 | 23.58 | 23.78 | 74,683 | -0.11(-0.46%) |
Feb 17, 2023 | 24.10 | 24.25 | 23.87 | 23.89 | 66,742 | -0.11(-0.46%) |
Feb 16, 2023 | 23.45 | 24.01 | 23.32 | 24.00 | 59,501 | +0.18(+0.76%) |
Feb 15, 2023 | 22.99 | 23.87 | 22.99 | 23.82 | 65,375 | +0.53(+2.28%) |
Feb 14, 2023 | 23.11 | 23.66 | 23.11 | 23.29 | 130,195 | -0.26(-1.10%) |
Feb 13, 2023 | 23.24 | 23.64 | 22.95 | 23.55 | 43,524 | +0.47(+2.04%) |
Feb 10, 2023 | 22.71 | 23.38 | 22.63 | 23.08 | 158,857 | +0.23(+1.01%) |
Feb 09, 2023 | 23.48 | 23.68 | 22.79 | 22.85 | 80,894 | -0.33(-1.42%) |
Feb 08, 2023 | 23.33 | 23.54 | 22.98 | 23.18 | 54,909 | -0.24(-1.02%) |
Feb 07, 2023 | 23.51 | 23.62 | 23.09 | 23.42 | 89,609 | -0.21(-0.89%) |
Feb 06, 2023 | 23.79 | 23.79 | 23.06 | 23.63 | 86,292 | -0.12(-0.51%) |
Feb 03, 2023 | 22.44 | 24.46 | 22.44 | 23.75 | 147,214 | +0.98(+4.30%) |
Feb 02, 2023 | 23.00 | 23.13 | 22.62 | 22.77 | 120,194 | -0.20(-0.87%) |