Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.37 | 19.77 | 19.34 | 19.67 | 104,162 | +0.15(+0.76%) |
Apr 27, 2023 | 19.13 | 19.53 | 19.00 | 19.52 | 96,536 | +0.57(+3.03%) |
Apr 26, 2023 | 19.35 | 19.60 | 18.87 | 18.95 | 144,032 | +0.21(+1.11%) |
Apr 25, 2023 | 18.84 | 18.97 | 18.56 | 18.74 | 109,581 | -0.23(-1.20%) |
Apr 24, 2023 | 19.03 | 19.22 | 18.74 | 18.97 | 164,490 | -0.12(-0.62%) |
Apr 21, 2023 | 19.34 | 19.37 | 19.07 | 19.09 | 239,078 | -0.31(-1.58%) |
Apr 20, 2023 | 19.72 | 19.93 | 19.27 | 19.39 | 221,406 | -0.57(-2.87%) |
Apr 19, 2023 | 20.26 | 20.26 | 19.92 | 19.97 | 80,728 | -0.60(-2.93%) |
Apr 18, 2023 | 20.65 | 21.02 | 20.50 | 20.57 | 184,000 | +0.21(+1.02%) |
Apr 17, 2023 | 20.12 | 20.39 | 19.88 | 20.36 | 154,252 | -0.31(-1.48%) |
Apr 14, 2023 | 20.96 | 20.96 | 20.21 | 20.67 | 333,591 | -0.05(-0.24%) |
Apr 13, 2023 | 20.02 | 20.82 | 20.02 | 20.72 | 305,860 | +0.99(+5.01%) |
Apr 12, 2023 | 20.19 | 20.22 | 19.64 | 19.73 | 142,015 | -0.33(-1.63%) |
Apr 11, 2023 | 19.62 | 20.18 | 19.62 | 20.06 | 380,762 | +0.73(+3.79%) |
Apr 10, 2023 | 18.60 | 19.32 | 18.41 | 19.32 | 196,134 | +0.61(+3.28%) |
Apr 06, 2023 | 18.46 | 18.78 | 18.31 | 18.71 | 163,591 | +0.11(+0.58%) |
Apr 05, 2023 | 19.17 | 19.17 | 18.48 | 18.60 | 109,781 | -0.50(-2.64%) |
Apr 04, 2023 | 19.13 | 19.20 | 18.81 | 19.11 | 81,395 | -0.07(-0.36%) |
Apr 03, 2023 | 19.12 | 19.26 | 18.82 | 19.18 | 649,382 | +0.04(+0.21%) |
Mar 31, 2023 | 18.74 | 19.16 | 18.66 | 19.14 | 153,303 | +0.45(+2.38%) |
Mar 30, 2023 | 18.78 | 18.83 | 18.51 | 18.69 | 145,114 | +0.02(+0.11%) |
Mar 29, 2023 | 18.14 | 18.68 | 18.02 | 18.67 | 179,956 | +0.85(+4.77%) |
Mar 28, 2023 | 17.75 | 17.89 | 17.64 | 17.82 | 165,536 | +0.05(+0.28%) |
Mar 27, 2023 | 18.24 | 18.24 | 17.57 | 17.77 | 176,239 | -0.39(-2.12%) |
Mar 24, 2023 | 18.15 | 18.32 | 17.90 | 18.16 | 133,017 | -0.20(-1.08%) |
Mar 23, 2023 | 18.15 | 18.78 | 18.08 | 18.36 | 275,671 | +0.22(+1.20%) |
Mar 22, 2023 | 19.18 | 19.26 | 18.12 | 18.14 | 606,256 | -1.02(-5.32%) |
Mar 21, 2023 | 18.44 | 19.18 | 18.44 | 19.16 | 172,134 | +0.76(+4.14%) |
Mar 20, 2023 | 18.61 | 18.72 | 18.21 | 18.39 | 204,164 | +0.06(+0.32%) |
Mar 17, 2023 | 18.02 | 18.45 | 17.89 | 18.34 | 239,611 | +0.56(+3.17%) |
Mar 16, 2023 | 17.19 | 17.83 | 17.10 | 17.77 | 242,203 | +0.56(+3.28%) |
Mar 15, 2023 | 17.18 | 17.31 | 16.83 | 17.21 | 121,947 | -0.21(-1.19%) |
Mar 14, 2023 | 17.51 | 17.76 | 17.11 | 17.42 | 502,827 | +0.56(+3.34%) |
Mar 13, 2023 | 16.14 | 17.03 | 15.92 | 16.85 | 232,797 | +0.69(+4.28%) |
Mar 10, 2023 | 16.53 | 16.69 | 16.05 | 16.16 | 159,799 | -0.47(-2.85%) |
Mar 09, 2023 | 17.37 | 17.62 | 16.60 | 16.63 | 232,739 | -0.79(-4.54%) |
Mar 08, 2023 | 17.42 | 17.57 | 17.28 | 17.43 | 79,663 | +0.09(+0.51%) |
Mar 07, 2023 | 17.72 | 17.78 | 17.34 | 17.34 | 156,131 | -0.39(-2.18%) |
Mar 06, 2023 | 17.85 | 18.19 | 17.72 | 17.72 | 77,405 | -0.15(-0.83%) |
Mar 03, 2023 | 17.56 | 17.95 | 17.52 | 17.87 | 130,600 | +0.18(+1.01%) |
Mar 02, 2023 | 17.63 | 17.78 | 17.30 | 17.69 | 122,789 | -0.24(-1.32%) |
Mar 01, 2023 | 18.16 | 18.16 | 17.76 | 17.93 | 148,088 | -0.10(-0.55%) |
Feb 28, 2023 | 17.82 | 18.30 | 17.81 | 18.03 | 102,736 | +0.17(+0.94%) |
Feb 27, 2023 | 18.03 | 18.18 | 17.78 | 17.86 | 169,245 | +0.13(+0.72%) |
Feb 24, 2023 | 18.00 | 18.10 | 17.61 | 17.73 | 149,069 | -0.65(-3.55%) |
Feb 23, 2023 | 18.40 | 18.53 | 18.05 | 18.39 | 137,015 | +0.18(+0.98%) |
Feb 22, 2023 | 18.29 | 18.52 | 18.00 | 18.21 | 256,702 | -0.10(-0.54%) |
Feb 21, 2023 | 18.81 | 19.01 | 18.30 | 18.31 | 173,060 | -0.84(-4.39%) |
Feb 17, 2023 | 18.68 | 19.15 | 18.58 | 19.15 | 155,663 | +0.28(+1.47%) |
Feb 16, 2023 | 19.20 | 19.80 | 18.87 | 18.87 | 186,317 | -0.59(-3.05%) |
Feb 15, 2023 | 18.48 | 19.46 | 18.46 | 19.46 | 195,148 | +0.96(+5.18%) |
Feb 14, 2023 | 17.86 | 18.60 | 17.84 | 18.50 | 178,586 | +0.45(+2.52%) |
Feb 13, 2023 | 17.80 | 18.15 | 17.72 | 18.05 | 145,833 | +0.10(+0.55%) |
Feb 10, 2023 | 18.14 | 18.32 | 17.88 | 17.95 | 273,351 | -0.34(-1.84%) |
Feb 09, 2023 | 19.33 | 19.40 | 18.24 | 18.29 | 297,063 | -0.79(-4.15%) |
Feb 08, 2023 | 19.24 | 19.63 | 19.06 | 19.08 | 131,753 | -0.34(-1.73%) |
Feb 07, 2023 | 19.38 | 19.53 | 18.81 | 19.41 | 215,927 | +0.13(+0.67%) |
Feb 06, 2023 | 19.13 | 19.46 | 19.02 | 19.29 | 132,836 | -0.23(-1.17%) |
Feb 03, 2023 | 19.71 | 20.45 | 19.50 | 19.51 | 339,025 | -0.78(-3.85%) |
Feb 02, 2023 | 19.72 | 20.66 | 19.72 | 20.29 | 356,959 | +0.96(+4.96%) |