Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.02 | 18.04 | 17.99 | 18.04 | 233,603 | +0.06(+0.32%) |
Apr 27, 2023 | 18.03 | 18.05 | 17.98 | 17.98 | 183,864 | -0.07(-0.37%) |
Apr 26, 2023 | 18.09 | 18.09 | 18.04 | 18.05 | 264,572 | -0.05(-0.26%) |
Apr 25, 2023 | 18.05 | 18.10 | 18.05 | 18.10 | 254,565 | +0.09(+0.48%) |
Apr 24, 2023 | 17.97 | 18.01 | 17.97 | 18.01 | 121,919 | +0.07(+0.37%) |
Apr 21, 2023 | 17.98 | 17.99 | 17.93 | 17.94 | 167,628 | +0.00(+0.00%) |
Apr 20, 2023 | 17.95 | 17.97 | 17.93 | 17.94 | 164,286 | +0.04(+0.21%) |
Apr 19, 2023 | 17.89 | 17.91 | 17.89 | 17.90 | 173,782 | -0.01(-0.05%) |
Apr 18, 2023 | 17.91 | 17.92 | 17.89 | 17.91 | 162,755 | +0.01(+0.05%) |
Apr 17, 2023 | 17.94 | 17.96 | 17.90 | 17.90 | 204,791 | -0.05(-0.27%) |
Apr 14, 2023 | 17.96 | 17.99 | 17.94 | 17.95 | 109,002 | -0.06(-0.32%) |
Apr 13, 2023 | 18.07 | 18.08 | 18.01 | 18.01 | 527,711 | -0.02(-0.11%) |
Apr 12, 2023 | 18.03 | 18.06 | 18.01 | 18.03 | 300,798 | -0.01(-0.05%) |
Apr 11, 2023 | 18.05 | 18.05 | 18.01 | 18.04 | 234,056 | +0.01(+0.05%) |
Apr 10, 2023 | 18.04 | 18.05 | 18.02 | 18.03 | 369,682 | -0.10(-0.58%) |
Apr 06, 2023 | 18.13 | 18.15 | 18.11 | 18.13 | 253,975 | +0.02(+0.10%) |
Apr 05, 2023 | 18.13 | 18.18 | 18.10 | 18.11 | 235,264 | +0.03(+0.16%) |
Apr 04, 2023 | 18.01 | 18.10 | 18.00 | 18.09 | 988,433 | +0.05(+0.26%) |
Apr 03, 2023 | 18.03 | 18.09 | 18.00 | 18.04 | 2,972,032 | +0.03(+0.17%) |
Mar 31, 2023 | 17.96 | 18.02 | 17.94 | 18.01 | 1,672,074 | +0.08(+0.42%) |
Mar 30, 2023 | 17.92 | 17.93 | 17.91 | 17.93 | 135,897 | +0.03(+0.16%) |
Mar 29, 2023 | 17.87 | 17.92 | 17.87 | 17.90 | 181,903 | +0.02(+0.11%) |
Mar 28, 2023 | 17.87 | 17.91 | 17.85 | 17.88 | 1,009,439 | +0.04(+0.21%) |
Mar 27, 2023 | 17.89 | 17.90 | 17.85 | 17.85 | 215,791 | -0.10(-0.58%) |
Mar 24, 2023 | 18.04 | 18.04 | 17.94 | 17.95 | 295,687 | -0.05(-0.26%) |
Mar 23, 2023 | 17.95 | 18.00 | 17.93 | 18.00 | 594,250 | +0.06(+0.32%) |
Mar 22, 2023 | 17.75 | 17.96 | 17.75 | 17.94 | 386,611 | +0.21(+1.17%) |
Mar 21, 2023 | 17.73 | 17.79 | 17.72 | 17.73 | 245,575 | -0.05(-0.27%) |
Mar 20, 2023 | 17.82 | 17.82 | 17.74 | 17.78 | 759,304 | +0.00(+0.00%) |
Mar 17, 2023 | 17.76 | 17.83 | 17.75 | 17.78 | 289,699 | +0.07(+0.37%) |
Mar 16, 2023 | 17.91 | 17.92 | 17.70 | 17.71 | 546,602 | -0.16(-0.90%) |
Mar 15, 2023 | 17.79 | 17.91 | 17.79 | 17.87 | 685,269 | +0.17(+0.96%) |
Mar 14, 2023 | 17.75 | 17.78 | 17.70 | 17.70 | 599,867 | -0.06(-0.32%) |
Mar 13, 2023 | 17.71 | 17.83 | 17.69 | 17.76 | 560,528 | +0.17(+0.97%) |
Mar 10, 2023 | 17.52 | 17.60 | 17.52 | 17.59 | 303,076 | +0.15(+0.87%) |
Mar 09, 2023 | 17.42 | 17.46 | 17.42 | 17.44 | 1,232,564 | +0.05(+0.27%) |
Mar 08, 2023 | 17.46 | 17.48 | 17.38 | 17.39 | 372,944 | -0.05(-0.27%) |
Mar 07, 2023 | 17.56 | 17.56 | 17.44 | 17.44 | 486,426 | -0.13(-0.75%) |
Mar 06, 2023 | 17.62 | 17.62 | 17.57 | 17.57 | 409,341 | -0.04(-0.21%) |
Mar 03, 2023 | 17.52 | 17.62 | 17.52 | 17.61 | 341,643 | +0.11(+0.65%) |
Mar 02, 2023 | 17.47 | 17.51 | 17.47 | 17.50 | 261,446 | +0.01(+0.05%) |
Mar 01, 2023 | 17.48 | 17.49 | 17.45 | 17.49 | 390,494 | -0.05(-0.27%) |
Feb 28, 2023 | 17.47 | 17.54 | 17.45 | 17.53 | 251,822 | +0.05(+0.27%) |
Feb 27, 2023 | 17.47 | 17.49 | 17.45 | 17.49 | 211,165 | +0.03(+0.16%) |
Feb 24, 2023 | 17.47 | 17.47 | 17.42 | 17.46 | 219,562 | -0.09(-0.49%) |
Feb 23, 2023 | 17.52 | 17.55 | 17.50 | 17.54 | 891,327 | +0.05(+0.27%) |
Feb 22, 2023 | 17.55 | 17.58 | 17.49 | 17.50 | 222,873 | -0.01(-0.05%) |
Feb 21, 2023 | 17.53 | 17.54 | 17.51 | 17.51 | 299,718 | -0.06(-0.32%) |
Feb 17, 2023 | 17.52 | 17.58 | 17.52 | 17.56 | 295,275 | +0.01(+0.05%) |
Feb 16, 2023 | 17.57 | 17.60 | 17.54 | 17.55 | 474,974 | -0.01(-0.05%) |
Feb 15, 2023 | 17.55 | 17.60 | 17.55 | 17.56 | 193,997 | +0.00(+0.00%) |
Feb 14, 2023 | 17.60 | 17.60 | 17.53 | 17.56 | 222,161 | -0.06(-0.32%) |
Feb 13, 2023 | 17.59 | 17.62 | 17.59 | 17.62 | 256,586 | +0.01(+0.05%) |
Feb 10, 2023 | 17.64 | 17.65 | 17.60 | 17.61 | 287,901 | -0.04(-0.21%) |
Feb 09, 2023 | 17.70 | 17.71 | 17.64 | 17.65 | 692,360 | -0.06(-0.32%) |
Feb 08, 2023 | 17.67 | 17.71 | 17.66 | 17.70 | 916,374 | +0.07(+0.38%) |
Feb 07, 2023 | 17.61 | 17.69 | 17.60 | 17.64 | 475,983 | +0.06(+0.32%) |
Feb 06, 2023 | 17.60 | 17.62 | 17.58 | 17.58 | 333,863 | -0.09(-0.48%) |
Feb 03, 2023 | 17.73 | 17.75 | 17.66 | 17.67 | 712,481 | -0.12(-0.69%) |
Feb 02, 2023 | 17.84 | 17.86 | 17.79 | 17.79 | 879,695 | -0.02(-0.11%) |