Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.69 | 17.70 | 17.41 | 17.66 | 48,040 | +0.16(+0.91%) |
Apr 27, 2023 | 17.36 | 17.50 | 17.22 | 17.50 | 47,357 | +0.31(+1.80%) |
Apr 26, 2023 | 18.15 | 18.15 | 17.16 | 17.19 | 14,998 | -0.41(-2.33%) |
Apr 25, 2023 | 17.92 | 17.95 | 17.52 | 17.60 | 24,850 | -0.42(-2.33%) |
Apr 24, 2023 | 17.95 | 18.44 | 17.89 | 18.02 | 27,904 | +0.11(+0.61%) |
Apr 21, 2023 | 18.15 | 18.39 | 17.06 | 17.91 | 13,507 | -0.40(-2.18%) |
Apr 20, 2023 | 17.95 | 18.36 | 17.92 | 18.31 | 10,610 | +0.31(+1.72%) |
Apr 19, 2023 | 17.80 | 18.12 | 17.80 | 18.00 | 19,745 | +0.19(+1.07%) |
Apr 18, 2023 | 17.85 | 18.08 | 17.81 | 17.81 | 7,408 | -0.19(-1.06%) |
Apr 17, 2023 | 17.96 | 18.11 | 17.85 | 18.00 | 13,259 | +0.19(+1.07%) |
Apr 14, 2023 | 17.80 | 18.17 | 17.77 | 17.81 | 29,182 | +0.04(+0.23%) |
Apr 13, 2023 | 17.79 | 18.07 | 17.74 | 17.77 | 134,849 | -0.05(-0.28%) |
Apr 12, 2023 | 18.32 | 19.20 | 17.78 | 17.82 | 31,752 | -0.50(-2.73%) |
Apr 11, 2023 | 18.27 | 18.80 | 18.14 | 18.32 | 10,022 | +0.06(+0.33%) |
Apr 10, 2023 | 18.41 | 18.80 | 18.00 | 18.26 | 36,305 | -0.15(-0.81%) |
Apr 06, 2023 | 18.79 | 18.84 | 18.39 | 18.41 | 9,128 | -0.20(-1.07%) |
Apr 05, 2023 | 18.61 | 19.97 | 18.44 | 18.61 | 12,502 | -0.16(-0.85%) |
Apr 04, 2023 | 18.85 | 19.00 | 18.65 | 18.77 | 40,716 | -0.23(-1.21%) |
Apr 03, 2023 | 19.51 | 19.51 | 18.78 | 19.00 | 30,979 | -0.51(-2.61%) |
Mar 31, 2023 | 19.67 | 19.92 | 19.34 | 19.51 | 12,551 | -0.05(-0.26%) |
Mar 30, 2023 | 20.01 | 20.21 | 19.56 | 19.56 | 11,748 | -0.40(-2.00%) |
Mar 29, 2023 | 20.25 | 20.25 | 19.96 | 19.96 | 12,735 | -0.10(-0.50%) |
Mar 28, 2023 | 20.22 | 20.56 | 20.06 | 20.06 | 21,015 | -0.04(-0.20%) |
Mar 27, 2023 | 19.99 | 20.95 | 19.92 | 20.10 | 43,601 | +0.29(+1.46%) |
Mar 24, 2023 | 19.77 | 20.09 | 19.56 | 19.81 | 45,306 | -0.03(-0.15%) |
Mar 23, 2023 | 19.77 | 20.30 | 19.76 | 19.84 | 18,370 | +0.04(+0.20%) |
Mar 22, 2023 | 19.90 | 20.12 | 19.57 | 19.80 | 31,769 | -0.17(-0.85%) |
Mar 21, 2023 | 19.93 | 20.23 | 19.93 | 19.97 | 74,588 | +0.16(+0.81%) |
Mar 20, 2023 | 20.00 | 20.35 | 19.81 | 19.81 | 15,600 | -0.19(-0.95%) |
Mar 17, 2023 | 20.66 | 20.78 | 19.47 | 20.00 | 55,236 | -0.66(-3.19%) |
Mar 16, 2023 | 20.72 | 21.00 | 20.60 | 20.66 | 25,942 | +0.05(+0.24%) |
Mar 15, 2023 | 21.10 | 22.00 | 20.61 | 20.61 | 17,528 | -0.61(-2.87%) |
Mar 14, 2023 | 21.71 | 22.50 | 21.22 | 21.22 | 32,390 | -0.40(-1.85%) |
Mar 13, 2023 | 23.69 | 23.69 | 21.31 | 21.62 | 29,297 | -2.08(-8.78%) |
Mar 10, 2023 | 24.52 | 24.70 | 23.60 | 23.70 | 26,446 | -1.05(-4.24%) |
Mar 09, 2023 | 25.27 | 25.46 | 24.10 | 24.75 | 25,627 | -0.43(-1.71%) |
Mar 08, 2023 | 25.20 | 25.33 | 25.03 | 25.18 | 12,676 | +0.04(+0.16%) |
Mar 07, 2023 | 25.31 | 25.33 | 24.82 | 25.14 | 12,708 | -0.22(-0.87%) |
Mar 06, 2023 | 25.36 | 25.48 | 25.23 | 25.36 | 5,325 | -0.10(-0.39%) |
Mar 03, 2023 | 25.36 | 25.46 | 25.32 | 25.46 | 2,271 | +0.08(+0.32%) |
Mar 02, 2023 | 25.50 | 25.55 | 25.28 | 25.38 | 10,339 | -0.12(-0.47%) |
Mar 01, 2023 | 25.57 | 25.57 | 25.36 | 25.50 | 13,037 | +0.05(+0.20%) |
Feb 28, 2023 | 25.57 | 25.70 | 25.33 | 25.45 | 17,878 | -0.13(-0.51%) |
Feb 27, 2023 | 25.27 | 25.65 | 25.19 | 25.58 | 7,093 | +0.31(+1.23%) |
Feb 24, 2023 | 25.31 | 25.36 | 25.21 | 25.27 | 7,484 | -0.22(-0.86%) |
Feb 23, 2023 | 25.64 | 25.64 | 25.25 | 25.49 | 4,653 | +0.28(+1.11%) |
Feb 22, 2023 | 25.33 | 25.33 | 25.21 | 25.21 | 4,640 | -0.12(-0.47%) |
Feb 21, 2023 | 25.33 | 25.50 | 25.17 | 25.33 | 11,923 | +0.12(+0.48%) |
Feb 17, 2023 | 25.35 | 25.65 | 25.11 | 25.21 | 8,215 | -0.12(-0.47%) |
Feb 16, 2023 | 25.21 | 25.70 | 25.21 | 25.33 | 10,320 | +0.08(+0.32%) |
Feb 15, 2023 | 25.39 | 25.70 | 25.11 | 25.25 | 48,272 | -0.14(-0.55%) |
Feb 14, 2023 | 25.39 | 25.44 | 25.31 | 25.39 | 8,347 | +0.00(+0.00%) |
Feb 13, 2023 | 25.45 | 25.45 | 25.14 | 25.39 | 8,339 | +0.09(+0.36%) |
Feb 10, 2023 | 25.27 | 25.39 | 25.11 | 25.30 | 7,481 | +0.03(+0.12%) |
Feb 09, 2023 | 25.44 | 25.59 | 25.21 | 25.27 | 12,095 | -0.08(-0.32%) |
Feb 08, 2023 | 25.59 | 25.80 | 25.35 | 25.35 | 18,850 | -0.34(-1.32%) |
Feb 07, 2023 | 25.76 | 25.90 | 25.58 | 25.69 | 17,999 | -0.27(-1.04%) |
Feb 06, 2023 | 25.90 | 26.17 | 25.74 | 25.96 | 8,153 | +0.24(+0.93%) |
Feb 03, 2023 | 25.90 | 25.90 | 25.41 | 25.72 | 13,525 | +0.29(+1.14%) |
Feb 02, 2023 | 25.50 | 25.50 | 25.18 | 25.43 | 4,395 | -0.04(-0.16%) |