Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.71 | 17.76 | 17.65 | 17.69 | 3,796 | +0.12(+0.68%) |
Apr 27, 2023 | 17.39 | 17.58 | 17.37 | 17.57 | 6,251 | +0.32(+1.88%) |
Apr 26, 2023 | 17.38 | 17.43 | 17.25 | 17.25 | 3,806 | +0.02(+0.09%) |
Apr 25, 2023 | 17.29 | 17.29 | 17.23 | 17.23 | 1,070 | -0.25(-1.43%) |
Apr 24, 2023 | 17.42 | 17.51 | 17.39 | 17.49 | 1,442 | -0.19(-1.10%) |
Apr 21, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 2,105 | +0.07(+0.40%) |
Apr 20, 2023 | 17.71 | 17.71 | 17.57 | 17.61 | 1,460 | -0.08(-0.45%) |
Apr 19, 2023 | 17.47 | 17.69 | 17.47 | 17.69 | 8,476 | +0.19(+1.08%) |
Apr 18, 2023 | 17.54 | 17.56 | 17.45 | 17.50 | 2,411 | -0.17(-0.95%) |
Apr 17, 2023 | 17.45 | 17.69 | 17.45 | 17.67 | 5,476 | +0.20(+1.16%) |
Apr 14, 2023 | 17.66 | 17.66 | 17.40 | 17.46 | 9,554 | -0.11(-0.63%) |
Apr 13, 2023 | 17.47 | 17.58 | 17.41 | 17.58 | 6,876 | +0.10(+0.55%) |
Apr 12, 2023 | 17.50 | 17.63 | 17.48 | 17.48 | 2,201 | +0.00(+0.00%) |
Apr 11, 2023 | 17.42 | 17.52 | 17.42 | 17.48 | 1,913 | +0.14(+0.80%) |
Apr 10, 2023 | 17.36 | 17.53 | 17.10 | 17.34 | 7,318 | -0.13(-0.74%) |
Apr 06, 2023 | 17.52 | 17.54 | 17.47 | 17.47 | 2,220 | +0.02(+0.09%) |
Apr 05, 2023 | 17.36 | 17.48 | 17.36 | 17.45 | 1,272 | +0.02(+0.10%) |
Apr 04, 2023 | 17.54 | 17.54 | 17.39 | 17.44 | 2,002 | -0.10(-0.56%) |
Apr 03, 2023 | 17.55 | 17.55 | 17.50 | 17.54 | 1,024 | -0.01(-0.03%) |
Mar 31, 2023 | 17.56 | 17.56 | 17.46 | 17.54 | 3,800 | +0.20(+1.16%) |
Mar 30, 2023 | 17.32 | 17.34 | 17.32 | 17.34 | 723 | +0.04(+0.24%) |
Mar 29, 2023 | 17.28 | 17.31 | 17.23 | 17.30 | 1,952 | +0.21(+1.21%) |
Mar 28, 2023 | 17.11 | 17.12 | 17.04 | 17.09 | 2,707 | -0.00(-0.01%) |
Mar 27, 2023 | 17.09 | 17.14 | 17.09 | 17.09 | 2,740 | +0.07(+0.42%) |
Mar 24, 2023 | 16.88 | 17.02 | 16.88 | 17.02 | 713 | +0.23(+1.36%) |
Mar 23, 2023 | 17.18 | 17.23 | 16.79 | 16.79 | 9,628 | -0.24(-1.38%) |
Mar 22, 2023 | 17.40 | 17.40 | 17.03 | 17.03 | 6,542 | -0.28(-1.60%) |
Mar 21, 2023 | 17.32 | 17.39 | 17.31 | 17.31 | 7,655 | +0.34(+2.01%) |
Mar 20, 2023 | 17.01 | 17.01 | 16.96 | 16.97 | 2,174 | +0.18(+1.04%) |
Mar 17, 2023 | 16.81 | 16.85 | 16.79 | 16.79 | 11,019 | -0.41(-2.38%) |
Mar 16, 2023 | 16.97 | 17.20 | 16.79 | 17.20 | 10,643 | +0.20(+1.18%) |
Mar 15, 2023 | 17.00 | 17.01 | 16.81 | 17.00 | 14,214 | -0.41(-2.35%) |
Mar 14, 2023 | 17.60 | 17.70 | 17.41 | 17.41 | 12,552 | +0.33(+1.91%) |
Mar 13, 2023 | 17.24 | 17.30 | 16.94 | 17.08 | 5,501 | -0.30(-1.71%) |
Mar 10, 2023 | 17.92 | 17.92 | 17.37 | 17.38 | 31,086 | -0.68(-3.76%) |
Mar 09, 2023 | 18.51 | 18.51 | 18.06 | 18.06 | 16,121 | -0.56(-2.98%) |
Mar 08, 2023 | 18.77 | 18.77 | 18.59 | 18.62 | 4,924 | -0.16(-0.88%) |
Mar 07, 2023 | 18.92 | 18.92 | 18.75 | 18.78 | 6,491 | -0.21(-1.12%) |
Mar 06, 2023 | 19.08 | 19.08 | 18.97 | 18.99 | 17,486 | +0.03(+0.17%) |
Mar 03, 2023 | 18.91 | 18.99 | 18.91 | 18.96 | 1,647 | +0.17(+0.92%) |
Mar 02, 2023 | 18.62 | 18.79 | 18.62 | 18.79 | 1,610 | +0.01(+0.07%) |
Mar 01, 2023 | 18.94 | 18.94 | 18.75 | 18.77 | 9,016 | -0.19(-1.02%) |
Feb 28, 2023 | 19.03 | 19.03 | 18.95 | 18.97 | 4,142 | +0.01(+0.04%) |
Feb 27, 2023 | 19.07 | 19.11 | 18.95 | 18.96 | 11,797 | +0.03(+0.14%) |
Feb 24, 2023 | 18.95 | 18.95 | 18.86 | 18.93 | 4,864 | -0.10(-0.51%) |
Feb 23, 2023 | 19.05 | 19.05 | 18.91 | 19.03 | 6,301 | +0.18(+0.93%) |
Feb 22, 2023 | 18.95 | 18.95 | 18.86 | 18.86 | 3,749 | -0.09(-0.47%) |
Feb 21, 2023 | 19.54 | 19.54 | 18.91 | 18.95 | 10,249 | -0.61(-3.12%) |
Feb 17, 2023 | 19.50 | 19.57 | 19.43 | 19.56 | 19,000 | -0.02(-0.13%) |
Feb 16, 2023 | 19.56 | 19.65 | 19.56 | 19.58 | 6,549 | -0.02(-0.11%) |
Feb 15, 2023 | 19.80 | 20.50 | 19.42 | 19.60 | 35,117 | -0.00(-0.00%) |
Feb 14, 2023 | 19.80 | 19.80 | 19.52 | 19.60 | 5,252 | -0.10(-0.50%) |
Feb 13, 2023 | 19.64 | 19.70 | 19.55 | 19.70 | 48,328 | +0.22(+1.12%) |
Feb 10, 2023 | 19.48 | 19.48 | 19.36 | 19.48 | 3,117 | +0.12(+0.61%) |
Feb 09, 2023 | 19.53 | 19.53 | 19.36 | 19.36 | 287 | -0.35(-1.76%) |
Feb 08, 2023 | 19.84 | 19.84 | 19.69 | 19.71 | 3,239 | -0.20(-1.02%) |
Feb 07, 2023 | 19.75 | 19.91 | 19.75 | 19.91 | 2,892 | +0.19(+0.95%) |
Feb 06, 2023 | 20.10 | 20.10 | 19.73 | 19.73 | 5,775 | -0.41(-2.06%) |
Feb 03, 2023 | 20.21 | 20.21 | 20.13 | 20.14 | 2,656 | -0.12(-0.59%) |
Feb 02, 2023 | 20.32 | 20.34 | 20.26 | 20.26 | 724 | +0.21(+1.05%) |