Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.76 | 18.01 | 17.76 | 17.96 | 279,922 | +0.05(+0.28%) |
Apr 27, 2023 | 17.56 | 17.92 | 17.56 | 17.91 | 127,444 | +0.34(+1.94%) |
Apr 26, 2023 | 17.92 | 18.09 | 17.50 | 17.57 | 129,261 | -0.49(-2.71%) |
Apr 25, 2023 | 18.09 | 18.30 | 18.01 | 18.06 | 190,474 | -0.20(-1.10%) |
Apr 24, 2023 | 18.24 | 18.66 | 18.21 | 18.26 | 241,533 | -0.22(-1.19%) |
Apr 21, 2023 | 18.58 | 18.58 | 18.16 | 18.48 | 237,530 | -0.08(-0.43%) |
Apr 20, 2023 | 18.57 | 18.70 | 18.34 | 18.56 | 180,583 | -0.07(-0.38%) |
Apr 19, 2023 | 18.45 | 18.64 | 18.30 | 18.63 | 132,350 | +0.24(+1.31%) |
Apr 18, 2023 | 18.48 | 18.48 | 18.22 | 18.39 | 122,938 | +0.04(+0.22%) |
Apr 17, 2023 | 18.11 | 18.36 | 17.90 | 18.35 | 155,815 | +0.25(+1.38%) |
Apr 14, 2023 | 18.54 | 18.54 | 17.94 | 18.10 | 164,005 | -0.34(-1.84%) |
Apr 13, 2023 | 18.27 | 18.48 | 18.20 | 18.44 | 151,573 | -0.03(-0.16%) |
Apr 12, 2023 | 18.77 | 18.92 | 18.43 | 18.47 | 118,270 | -0.17(-0.91%) |
Apr 11, 2023 | 18.57 | 18.85 | 18.52 | 18.64 | 167,013 | +0.12(+0.65%) |
Apr 10, 2023 | 18.56 | 18.73 | 18.45 | 18.52 | 425,679 | -0.13(-0.70%) |
Apr 06, 2023 | 18.36 | 18.67 | 18.36 | 18.65 | 187,246 | +0.40(+2.19%) |
Apr 05, 2023 | 18.19 | 18.45 | 18.19 | 18.25 | 178,735 | -0.09(-0.49%) |
Apr 04, 2023 | 18.66 | 18.82 | 18.11 | 18.34 | 389,780 | +0.03(+0.16%) |
Apr 03, 2023 | 18.47 | 18.66 | 18.20 | 18.31 | 203,745 | -0.17(-0.92%) |
Mar 31, 2023 | 18.28 | 18.55 | 18.26 | 18.48 | 264,318 | +0.33(+1.82%) |
Mar 30, 2023 | 18.04 | 18.27 | 17.94 | 18.15 | 195,013 | +0.27(+1.51%) |
Mar 29, 2023 | 17.81 | 17.91 | 17.59 | 17.88 | 253,417 | +0.23(+1.30%) |
Mar 28, 2023 | 17.52 | 17.67 | 17.29 | 17.65 | 280,071 | -0.02(-0.11%) |
Mar 27, 2023 | 17.97 | 18.07 | 17.64 | 17.67 | 230,606 | -0.09(-0.51%) |
Mar 24, 2023 | 17.31 | 17.77 | 17.30 | 17.76 | 203,868 | +0.30(+1.71%) |
Mar 23, 2023 | 18.07 | 18.07 | 17.46 | 17.46 | 249,515 | -0.59(-3.26%) |
Mar 22, 2023 | 18.50 | 18.72 | 18.04 | 18.05 | 261,963 | -0.41(-2.22%) |
Mar 21, 2023 | 18.18 | 18.77 | 18.18 | 18.46 | 402,739 | +0.61(+3.41%) |
Mar 20, 2023 | 17.99 | 18.28 | 17.84 | 17.85 | 318,785 | +0.07(+0.39%) |
Mar 17, 2023 | 18.36 | 18.36 | 17.60 | 17.78 | 1,413,854 | -0.80(-4.29%) |
Mar 16, 2023 | 17.75 | 18.61 | 17.61 | 18.58 | 296,981 | +0.68(+3.79%) |
Mar 15, 2023 | 17.72 | 17.95 | 17.53 | 17.90 | 377,383 | -0.32(-1.75%) |
Mar 14, 2023 | 18.08 | 18.30 | 17.90 | 18.22 | 345,713 | +0.54(+3.05%) |
Mar 13, 2023 | 18.00 | 18.13 | 17.64 | 17.68 | 448,446 | -0.72(-3.90%) |
Mar 10, 2023 | 18.36 | 18.55 | 18.12 | 18.40 | 324,927 | -0.15(-0.81%) |
Mar 09, 2023 | 18.96 | 19.08 | 18.51 | 18.55 | 255,049 | -0.44(-2.31%) |
Mar 08, 2023 | 19.10 | 19.13 | 18.77 | 18.99 | 160,248 | -0.04(-0.21%) |
Mar 07, 2023 | 19.45 | 19.65 | 18.95 | 19.03 | 172,196 | -0.42(-2.15%) |
Mar 06, 2023 | 19.66 | 19.80 | 19.35 | 19.45 | 232,411 | -0.20(-1.02%) |
Mar 03, 2023 | 19.66 | 19.75 | 19.43 | 19.64 | 165,869 | -0.03(-0.15%) |
Mar 02, 2023 | 19.39 | 19.76 | 19.36 | 19.67 | 227,506 | +0.22(+1.13%) |
Mar 01, 2023 | 19.46 | 19.55 | 18.97 | 19.45 | 292,016 | -0.38(-1.91%) |
Feb 28, 2023 | 18.94 | 19.95 | 18.54 | 19.83 | 660,518 | +0.89(+4.68%) |
Feb 27, 2023 | 19.00 | 19.31 | 18.86 | 18.95 | 206,343 | +0.00(+0.00%) |
Feb 24, 2023 | 19.33 | 19.33 | 18.52 | 18.95 | 293,837 | -0.65(-3.31%) |
Feb 23, 2023 | 19.45 | 19.66 | 19.29 | 19.59 | 177,296 | +0.24(+1.24%) |
Feb 22, 2023 | 19.43 | 19.71 | 19.36 | 19.36 | 219,638 | -0.07(-0.36%) |
Feb 21, 2023 | 19.46 | 19.58 | 19.33 | 19.43 | 239,861 | -0.23(-1.17%) |
Feb 17, 2023 | 19.67 | 19.83 | 19.50 | 19.65 | 234,368 | -0.01(-0.05%) |
Feb 16, 2023 | 19.48 | 19.74 | 19.40 | 19.66 | 232,528 | -0.03(-0.15%) |
Feb 15, 2023 | 19.36 | 19.69 | 19.11 | 19.69 | 227,855 | +0.25(+1.28%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.20 | 19.45 | 180,219 | +0.09(+0.46%) |
Feb 13, 2023 | 19.37 | 19.54 | 19.22 | 19.36 | 232,311 | +0.06(+0.31%) |
Feb 10, 2023 | 18.90 | 19.35 | 18.85 | 19.30 | 262,593 | +0.41(+2.16%) |
Feb 09, 2023 | 19.54 | 19.61 | 18.82 | 18.89 | 305,169 | -0.58(-2.97%) |
Feb 08, 2023 | 19.50 | 19.81 | 19.35 | 19.46 | 192,205 | -0.20(-1.01%) |
Feb 07, 2023 | 19.76 | 19.97 | 19.65 | 19.66 | 350,777 | -0.25(-1.25%) |
Feb 06, 2023 | 19.92 | 20.00 | 19.70 | 19.91 | 289,171 | +0.01(+0.05%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.62 | 19.90 | 279,025 | +0.23(+1.17%) |
Feb 02, 2023 | 19.45 | 19.69 | 19.21 | 19.67 | 251,670 | +0.18(+0.92%) |