Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.91 | 18.32 | 17.91 | 18.29 | 227,152 | +0.26(+1.42%) |
Apr 27, 2023 | 17.71 | 18.13 | 17.71 | 18.03 | 125,643 | +0.36(+2.05%) |
Apr 26, 2023 | 17.78 | 18.01 | 17.60 | 17.67 | 144,377 | -0.30(-1.69%) |
Apr 25, 2023 | 17.90 | 18.05 | 17.83 | 17.97 | 117,601 | -0.10(-0.58%) |
Apr 24, 2023 | 18.27 | 18.37 | 18.00 | 18.08 | 145,000 | -0.20(-1.09%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.10 | 18.28 | 187,360 | -0.03(-0.16%) |
Apr 20, 2023 | 18.32 | 18.36 | 18.09 | 18.30 | 186,348 | -0.17(-0.93%) |
Apr 19, 2023 | 18.24 | 18.60 | 18.14 | 18.48 | 202,191 | +0.19(+1.04%) |
Apr 18, 2023 | 18.66 | 18.66 | 18.12 | 18.29 | 163,847 | -0.32(-1.74%) |
Apr 17, 2023 | 18.07 | 18.63 | 18.00 | 18.61 | 240,650 | +0.56(+3.11%) |
Apr 14, 2023 | 18.16 | 18.24 | 17.82 | 18.05 | 177,280 | -0.10(-0.52%) |
Apr 13, 2023 | 18.18 | 18.24 | 18.02 | 18.14 | 209,335 | -0.03(-0.16%) |
Apr 12, 2023 | 18.39 | 18.41 | 18.02 | 18.17 | 230,938 | -0.08(-0.42%) |
Apr 11, 2023 | 18.00 | 18.33 | 17.98 | 18.25 | 205,735 | +0.29(+1.64%) |
Apr 10, 2023 | 17.84 | 18.05 | 17.72 | 17.95 | 304,572 | +0.04(+0.21%) |
Apr 06, 2023 | 17.75 | 17.94 | 17.69 | 17.91 | 154,343 | +0.14(+0.80%) |
Apr 05, 2023 | 17.72 | 17.89 | 17.65 | 17.77 | 183,124 | -0.09(-0.48%) |
Apr 04, 2023 | 17.94 | 18.00 | 17.58 | 17.86 | 274,142 | -0.11(-0.63%) |
Apr 03, 2023 | 18.00 | 18.07 | 17.67 | 17.97 | 311,001 | -0.01(-0.05%) |
Mar 31, 2023 | 17.66 | 18.01 | 17.64 | 17.98 | 430,208 | +0.45(+2.55%) |
Mar 30, 2023 | 17.20 | 17.55 | 17.20 | 17.53 | 232,227 | +0.47(+2.73%) |
Mar 29, 2023 | 17.18 | 17.22 | 16.94 | 17.07 | 296,687 | +0.03(+0.17%) |
Mar 28, 2023 | 16.85 | 17.09 | 16.80 | 17.04 | 208,388 | +0.14(+0.84%) |
Mar 27, 2023 | 17.13 | 17.13 | 16.80 | 16.90 | 179,463 | +0.06(+0.34%) |
Mar 24, 2023 | 16.46 | 16.94 | 16.34 | 16.84 | 305,068 | +0.25(+1.49%) |
Mar 23, 2023 | 17.00 | 17.09 | 16.52 | 16.59 | 365,734 | -0.32(-1.91%) |
Mar 22, 2023 | 17.36 | 17.36 | 16.85 | 16.92 | 374,518 | -0.44(-2.52%) |
Mar 21, 2023 | 17.37 | 17.65 | 17.16 | 17.35 | 406,854 | +0.25(+1.45%) |
Mar 20, 2023 | 16.94 | 17.36 | 16.93 | 17.11 | 374,210 | +0.31(+1.87%) |
Mar 17, 2023 | 16.84 | 16.86 | 16.58 | 16.79 | 1,134,738 | -0.23(-1.34%) |
Mar 16, 2023 | 16.80 | 17.27 | 16.61 | 17.02 | 297,332 | -0.07(-0.39%) |
Mar 15, 2023 | 16.69 | 17.13 | 16.68 | 17.09 | 374,356 | -0.02(-0.11%) |
Mar 14, 2023 | 17.25 | 17.51 | 16.90 | 17.11 | 377,440 | +0.34(+2.02%) |
Mar 13, 2023 | 16.80 | 17.25 | 16.68 | 16.77 | 373,047 | -0.32(-1.87%) |
Mar 10, 2023 | 17.35 | 17.43 | 17.02 | 17.09 | 410,917 | -0.39(-2.20%) |
Mar 09, 2023 | 18.00 | 18.11 | 17.43 | 17.47 | 274,681 | -0.47(-2.62%) |
Mar 08, 2023 | 17.76 | 17.94 | 17.67 | 17.94 | 213,587 | +0.19(+1.06%) |
Mar 07, 2023 | 17.87 | 18.18 | 17.64 | 17.75 | 226,077 | -0.11(-0.63%) |
Mar 06, 2023 | 18.15 | 18.22 | 17.60 | 17.87 | 369,247 | -0.31(-1.71%) |
Mar 03, 2023 | 18.13 | 18.34 | 18.02 | 18.18 | 419,477 | +0.22(+1.20%) |
Mar 02, 2023 | 17.38 | 17.99 | 17.38 | 17.96 | 221,182 | +0.47(+2.69%) |
Mar 01, 2023 | 17.56 | 17.86 | 16.96 | 17.49 | 331,019 | -0.05(-0.27%) |
Feb 28, 2023 | 17.50 | 17.68 | 17.42 | 17.54 | 435,810 | -0.01(-0.05%) |
Feb 27, 2023 | 17.66 | 17.81 | 17.50 | 17.55 | 159,300 | +0.08(+0.43%) |
Feb 24, 2023 | 17.45 | 17.47 | 17.28 | 17.47 | 192,949 | -0.29(-1.64%) |
Feb 23, 2023 | 17.60 | 17.76 | 17.41 | 17.76 | 162,421 | +0.31(+1.78%) |
Feb 22, 2023 | 17.49 | 17.80 | 17.38 | 17.45 | 279,003 | +0.02(+0.11%) |
Feb 21, 2023 | 17.85 | 17.98 | 17.42 | 17.43 | 219,465 | -0.63(-3.48%) |
Feb 17, 2023 | 18.24 | 18.27 | 17.99 | 18.06 | 164,339 | -0.16(-0.88%) |
Feb 16, 2023 | 18.05 | 18.38 | 18.02 | 18.22 | 146,231 | -0.12(-0.67%) |
Feb 15, 2023 | 18.14 | 18.40 | 18.08 | 18.35 | 167,749 | +0.07(+0.36%) |
Feb 14, 2023 | 18.33 | 18.50 | 18.12 | 18.28 | 258,747 | -0.13(-0.71%) |
Feb 13, 2023 | 18.17 | 18.46 | 18.15 | 18.41 | 148,284 | +0.23(+1.24%) |
Feb 10, 2023 | 18.12 | 18.37 | 18.11 | 18.19 | 154,057 | +0.02(+0.10%) |
Feb 09, 2023 | 18.56 | 18.56 | 18.10 | 18.17 | 118,795 | -0.25(-1.38%) |
Feb 08, 2023 | 18.38 | 18.60 | 18.29 | 18.42 | 96,107 | -0.16(-0.86%) |
Feb 07, 2023 | 18.38 | 18.82 | 18.32 | 18.58 | 217,629 | +0.03(+0.15%) |
Feb 06, 2023 | 18.93 | 18.93 | 18.40 | 18.55 | 144,762 | -0.49(-2.57%) |
Feb 03, 2023 | 18.84 | 19.25 | 18.71 | 19.04 | 357,634 | -0.07(-0.34%) |
Feb 02, 2023 | 18.79 | 19.11 | 18.70 | 19.11 | 262,581 | +0.32(+1.70%) |