Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.58 | 18.74 | 18.52 | 18.74 | 616,453 | -0.07(-0.35%) |
Apr 27, 2023 | 18.62 | 18.82 | 18.61 | 18.81 | 839,911 | +0.27(+1.43%) |
Apr 26, 2023 | 18.51 | 18.67 | 18.47 | 18.54 | 1,581,541 | +0.21(+1.14%) |
Apr 25, 2023 | 18.21 | 18.74 | 18.21 | 18.33 | 1,158,602 | -0.55(-2.91%) |
Apr 24, 2023 | 18.79 | 18.90 | 18.79 | 18.88 | 629,509 | +0.12(+0.66%) |
Apr 21, 2023 | 18.58 | 18.76 | 18.56 | 18.76 | 699,328 | +0.03(+0.15%) |
Apr 20, 2023 | 18.72 | 18.78 | 18.66 | 18.73 | 920,175 | -0.08(-0.40%) |
Apr 19, 2023 | 18.67 | 18.81 | 18.66 | 18.81 | 737,628 | +0.11(+0.61%) |
Apr 18, 2023 | 18.51 | 18.69 | 18.51 | 18.69 | 580,700 | +0.24(+1.28%) |
Apr 17, 2023 | 18.39 | 18.47 | 18.27 | 18.45 | 3,272,309 | -0.30(-1.62%) |
Apr 14, 2023 | 18.76 | 18.84 | 18.69 | 18.76 | 1,210,590 | +0.14(+0.76%) |
Apr 13, 2023 | 18.53 | 18.62 | 18.47 | 18.62 | 269,122 | +0.22(+1.18%) |
Apr 12, 2023 | 18.39 | 18.62 | 18.32 | 18.40 | 987,786 | +0.15(+0.83%) |
Apr 11, 2023 | 18.15 | 18.27 | 18.15 | 18.25 | 2,131,347 | +0.09(+0.52%) |
Apr 10, 2023 | 18.02 | 18.15 | 17.90 | 18.15 | 334,515 | -0.04(-0.21%) |
Apr 06, 2023 | 17.90 | 18.22 | 17.90 | 18.19 | 772,190 | +0.35(+1.97%) |
Apr 05, 2023 | 17.74 | 17.90 | 17.73 | 17.84 | 859,677 | -0.07(-0.37%) |
Apr 04, 2023 | 18.01 | 18.01 | 17.87 | 17.90 | 1,587,243 | +0.06(+0.32%) |
Apr 03, 2023 | 17.73 | 17.88 | 17.72 | 17.85 | 1,813,408 | +0.12(+0.70%) |
Mar 31, 2023 | 17.74 | 17.80 | 17.68 | 17.72 | 915,952 | +0.05(+0.27%) |
Mar 30, 2023 | 17.79 | 17.88 | 17.65 | 17.68 | 965,498 | +0.20(+1.14%) |
Mar 29, 2023 | 17.43 | 17.50 | 17.36 | 17.48 | 962,886 | +0.38(+2.22%) |
Mar 28, 2023 | 16.99 | 17.15 | 16.99 | 17.10 | 1,077,459 | +0.01(+0.06%) |
Mar 27, 2023 | 17.01 | 17.09 | 16.94 | 17.09 | 1,364,533 | +0.19(+1.12%) |
Mar 24, 2023 | 16.66 | 16.90 | 16.54 | 16.90 | 5,090,288 | -0.07(-0.39%) |
Mar 23, 2023 | 17.40 | 17.43 | 16.86 | 16.97 | 4,220,656 | -0.32(-1.86%) |
Mar 22, 2023 | 17.54 | 17.71 | 17.26 | 17.29 | 1,752,305 | -0.25(-1.41%) |
Mar 21, 2023 | 17.43 | 17.56 | 17.41 | 17.54 | 1,813,794 | +0.70(+4.17%) |
Mar 20, 2023 | 16.60 | 16.92 | 16.58 | 16.83 | 1,967,334 | +0.36(+2.19%) |
Mar 17, 2023 | 16.54 | 16.62 | 16.32 | 16.47 | 2,853,470 | -0.55(-3.23%) |
Mar 16, 2023 | 16.49 | 17.03 | 16.44 | 17.02 | 4,575,686 | +0.27(+1.58%) |
Mar 15, 2023 | 16.40 | 16.84 | 16.22 | 16.76 | 6,315,456 | -1.01(-5.71%) |
Mar 14, 2023 | 17.83 | 17.89 | 17.65 | 17.77 | 1,854,589 | +0.32(+1.85%) |
Mar 13, 2023 | 17.35 | 17.64 | 17.27 | 17.45 | 10,911,616 | -0.54(-3.00%) |
Mar 10, 2023 | 18.19 | 18.32 | 17.92 | 17.99 | 2,457,681 | -0.44(-2.37%) |
Mar 09, 2023 | 18.72 | 18.79 | 18.41 | 18.43 | 2,983,483 | -0.36(-1.92%) |
Mar 08, 2023 | 18.78 | 18.90 | 18.74 | 18.79 | 661,560 | +0.09(+0.51%) |
Mar 07, 2023 | 19.06 | 19.06 | 18.66 | 18.69 | 624,351 | -0.46(-2.42%) |
Mar 06, 2023 | 19.10 | 19.21 | 19.03 | 19.16 | 502,608 | +0.08(+0.40%) |
Mar 03, 2023 | 18.88 | 19.09 | 18.82 | 19.08 | 2,244,502 | +0.28(+1.51%) |
Mar 02, 2023 | 18.73 | 18.81 | 18.67 | 18.80 | 1,025,075 | -0.17(-0.90%) |
Mar 01, 2023 | 19.01 | 19.05 | 18.85 | 18.97 | 761,824 | +0.05(+0.25%) |
Feb 28, 2023 | 19.04 | 19.11 | 18.90 | 18.92 | 4,727,307 | +0.08(+0.40%) |
Feb 27, 2023 | 18.78 | 18.90 | 18.76 | 18.84 | 985,609 | +0.37(+2.00%) |
Feb 24, 2023 | 18.44 | 18.55 | 18.40 | 18.47 | 544,092 | -0.21(-1.12%) |
Feb 23, 2023 | 18.65 | 18.73 | 18.54 | 18.68 | 611,034 | +0.14(+0.77%) |
Feb 22, 2023 | 18.59 | 18.64 | 18.49 | 18.54 | 760,553 | -0.25(-1.31%) |
Feb 21, 2023 | 18.81 | 18.95 | 18.74 | 18.79 | 550,509 | -0.13(-0.70%) |
Feb 17, 2023 | 18.75 | 18.95 | 18.74 | 18.92 | 332,814 | +0.02(+0.10%) |
Feb 16, 2023 | 18.79 | 19.00 | 18.79 | 18.90 | 1,272,566 | +0.06(+0.30%) |
Feb 15, 2023 | 18.66 | 18.84 | 18.64 | 18.84 | 1,110,573 | -0.12(-0.65%) |
Feb 14, 2023 | 18.84 | 19.03 | 18.78 | 18.97 | 399,163 | +0.11(+0.60%) |
Feb 13, 2023 | 18.74 | 18.87 | 18.71 | 18.85 | 1,117,304 | +0.22(+1.17%) |
Feb 10, 2023 | 18.66 | 18.70 | 18.56 | 18.63 | 763,614 | -0.21(-1.11%) |
Feb 09, 2023 | 19.07 | 19.10 | 18.81 | 18.84 | 877,275 | +0.09(+0.51%) |
Feb 08, 2023 | 18.77 | 18.81 | 18.70 | 18.75 | 565,093 | +0.00(+0.00%) |
Feb 07, 2023 | 18.51 | 18.79 | 18.49 | 18.75 | 471,279 | +0.23(+1.23%) |
Feb 06, 2023 | 18.54 | 18.57 | 18.44 | 18.52 | 810,425 | -0.21(-1.11%) |
Feb 03, 2023 | 18.78 | 18.90 | 18.70 | 18.73 | 725,151 | -0.27(-1.40%) |
Feb 02, 2023 | 19.10 | 19.10 | 18.87 | 18.99 | 3,727,403 | -0.14(-0.74%) |