Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.11 | 16.33 | 15.96 | 16.08 | 185,384 | -0.05(-0.29%) |
Apr 27, 2023 | 16.23 | 16.36 | 15.81 | 16.13 | 333,798 | -0.07(-0.46%) |
Apr 26, 2023 | 16.92 | 16.92 | 16.11 | 16.20 | 358,720 | -0.78(-4.58%) |
Apr 25, 2023 | 17.55 | 17.55 | 16.79 | 16.98 | 272,794 | -0.71(-4.03%) |
Apr 24, 2023 | 16.87 | 17.81 | 16.87 | 17.69 | 369,573 | +0.77(+4.54%) |
Apr 21, 2023 | 16.93 | 16.94 | 16.43 | 16.92 | 312,581 | -0.12(-0.71%) |
Apr 20, 2023 | 17.71 | 17.76 | 16.82 | 17.05 | 291,199 | -0.74(-4.16%) |
Apr 19, 2023 | 17.99 | 18.09 | 17.31 | 17.79 | 563,788 | -0.48(-2.62%) |
Apr 18, 2023 | 18.03 | 18.26 | 17.72 | 18.26 | 296,199 | +0.35(+1.93%) |
Apr 17, 2023 | 17.26 | 17.97 | 17.26 | 17.92 | 376,489 | +0.77(+4.48%) |
Apr 14, 2023 | 17.08 | 17.32 | 16.80 | 17.15 | 312,678 | +0.22(+1.27%) |
Apr 13, 2023 | 16.96 | 17.42 | 16.89 | 16.93 | 338,594 | +0.09(+0.56%) |
Apr 12, 2023 | 16.73 | 16.87 | 16.49 | 16.84 | 322,878 | +0.09(+0.56%) |
Apr 11, 2023 | 16.54 | 16.93 | 16.51 | 16.75 | 409,217 | +0.20(+1.19%) |
Apr 10, 2023 | 16.73 | 16.84 | 16.35 | 16.55 | 305,521 | -0.09(-0.56%) |
Apr 06, 2023 | 17.12 | 17.24 | 16.49 | 16.64 | 300,483 | -0.52(-3.00%) |
Apr 05, 2023 | 16.48 | 17.25 | 16.14 | 17.16 | 415,674 | +0.65(+3.92%) |
Apr 04, 2023 | 16.86 | 16.89 | 16.09 | 16.51 | 731,084 | -0.44(-2.60%) |
Apr 03, 2023 | 17.71 | 17.82 | 16.53 | 16.95 | 645,059 | -1.26(-6.90%) |
Mar 31, 2023 | 18.03 | 18.38 | 18.01 | 18.21 | 224,477 | +0.26(+1.46%) |
Mar 30, 2023 | 18.19 | 18.26 | 17.63 | 17.95 | 240,114 | -0.23(-1.29%) |
Mar 29, 2023 | 19.02 | 19.02 | 18.04 | 18.18 | 273,621 | -0.63(-3.34%) |
Mar 28, 2023 | 18.43 | 19.00 | 18.39 | 18.81 | 558,992 | +0.73(+4.04%) |
Mar 27, 2023 | 18.26 | 18.27 | 17.66 | 18.08 | 309,564 | -0.01(-0.05%) |
Mar 24, 2023 | 17.58 | 18.38 | 17.34 | 18.09 | 508,562 | +0.23(+1.31%) |
Mar 23, 2023 | 18.74 | 19.51 | 17.75 | 17.85 | 650,273 | -0.85(-4.56%) |
Mar 22, 2023 | 19.01 | 19.29 | 18.51 | 18.71 | 312,508 | -0.27(-1.43%) |
Mar 21, 2023 | 18.46 | 19.26 | 18.18 | 18.98 | 541,967 | +1.03(+5.74%) |
Mar 20, 2023 | 16.77 | 18.30 | 16.77 | 17.95 | 658,272 | +1.22(+7.28%) |
Mar 17, 2023 | 16.92 | 17.38 | 16.62 | 16.73 | 916,286 | -0.11(-0.67%) |
Mar 16, 2023 | 20.36 | 20.36 | 16.47 | 16.84 | 1,869,687 | -3.59(-17.57%) |
Mar 15, 2023 | 20.75 | 21.16 | 19.80 | 20.43 | 666,423 | -1.12(-5.22%) |
Mar 14, 2023 | 21.18 | 22.21 | 21.04 | 21.55 | 593,026 | +0.66(+3.14%) |
Mar 13, 2023 | 21.01 | 21.53 | 20.14 | 20.90 | 428,703 | -0.76(-3.51%) |
Mar 10, 2023 | 21.82 | 22.49 | 21.35 | 21.66 | 409,263 | -0.10(-0.47%) |
Mar 09, 2023 | 22.96 | 23.22 | 21.72 | 21.76 | 386,597 | -1.12(-4.91%) |
Mar 08, 2023 | 22.48 | 23.14 | 22.14 | 22.89 | 455,318 | +0.53(+2.39%) |
Mar 07, 2023 | 22.10 | 22.59 | 21.75 | 22.35 | 273,500 | +0.25(+1.15%) |
Mar 06, 2023 | 22.96 | 22.97 | 21.88 | 22.10 | 503,195 | -0.87(-3.79%) |
Mar 03, 2023 | 22.35 | 22.99 | 22.14 | 22.97 | 351,718 | +0.69(+3.11%) |
Mar 02, 2023 | 22.21 | 22.41 | 21.75 | 22.28 | 400,911 | -0.02(-0.08%) |
Mar 01, 2023 | 22.51 | 22.77 | 22.09 | 22.29 | 293,400 | +0.01(+0.04%) |
Feb 28, 2023 | 22.59 | 22.74 | 22.00 | 22.29 | 746,281 | -0.31(-1.37%) |
Feb 27, 2023 | 21.39 | 22.78 | 21.26 | 22.59 | 1,086,835 | +1.85(+8.90%) |
Feb 24, 2023 | 20.20 | 20.98 | 19.93 | 20.75 | 454,240 | +0.54(+2.69%) |
Feb 23, 2023 | 19.31 | 20.51 | 19.31 | 20.20 | 561,568 | +1.09(+5.69%) |
Feb 22, 2023 | 19.40 | 19.47 | 18.91 | 19.12 | 250,547 | -0.46(-2.35%) |
Feb 21, 2023 | 19.55 | 20.06 | 19.48 | 19.58 | 276,521 | +0.03(+0.14%) |
Feb 17, 2023 | 20.01 | 20.05 | 19.39 | 19.55 | 275,605 | -0.52(-2.61%) |
Feb 16, 2023 | 19.61 | 20.27 | 19.37 | 20.07 | 435,631 | +0.22(+1.09%) |
Feb 15, 2023 | 19.76 | 19.95 | 19.29 | 19.86 | 319,207 | -0.06(-0.28%) |
Feb 14, 2023 | 19.16 | 20.08 | 19.01 | 19.91 | 482,069 | +0.63(+3.26%) |
Feb 13, 2023 | 18.36 | 19.52 | 18.36 | 19.29 | 516,650 | +1.00(+5.48%) |
Feb 10, 2023 | 18.51 | 18.74 | 17.86 | 18.28 | 222,956 | -0.10(-0.56%) |
Feb 09, 2023 | 17.64 | 18.57 | 17.64 | 18.39 | 471,449 | +0.82(+4.64%) |
Feb 08, 2023 | 17.87 | 18.21 | 17.56 | 17.57 | 269,171 | -0.30(-1.68%) |
Feb 07, 2023 | 17.19 | 18.17 | 17.03 | 17.87 | 546,415 | +0.77(+4.49%) |
Feb 06, 2023 | 16.56 | 17.18 | 16.52 | 17.10 | 535,508 | +0.65(+3.93%) |
Feb 03, 2023 | 16.16 | 16.87 | 16.16 | 16.46 | 355,447 | +0.32(+1.97%) |
Feb 02, 2023 | 16.74 | 16.87 | 15.97 | 16.14 | 336,526 | -0.54(-3.26%) |