Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.23 | 16.68 | 16.23 | 16.33 | 44,868 | +0.00(+0.00%) |
Apr 27, 2023 | 16.55 | 16.55 | 16.22 | 16.33 | 45,788 | +0.08(+0.52%) |
Apr 26, 2023 | 16.40 | 16.40 | 15.62 | 16.25 | 59,788 | -0.02(-0.11%) |
Apr 25, 2023 | 16.53 | 16.64 | 16.16 | 16.27 | 72,715 | -0.47(-2.79%) |
Apr 24, 2023 | 16.73 | 17.06 | 16.65 | 16.73 | 41,008 | -0.03(-0.17%) |
Apr 21, 2023 | 16.91 | 16.92 | 16.56 | 16.76 | 87,811 | -0.20(-1.16%) |
Apr 20, 2023 | 16.99 | 17.33 | 16.78 | 16.96 | 45,058 | -0.22(-1.31%) |
Apr 19, 2023 | 16.78 | 17.30 | 16.54 | 17.18 | 65,551 | +0.43(+2.57%) |
Apr 18, 2023 | 17.37 | 17.37 | 16.54 | 16.75 | 70,114 | -0.36(-2.13%) |
Apr 17, 2023 | 16.62 | 17.13 | 16.46 | 17.12 | 55,530 | +0.44(+2.63%) |
Apr 14, 2023 | 16.98 | 17.16 | 16.40 | 16.68 | 75,632 | -0.37(-2.19%) |
Apr 13, 2023 | 16.94 | 17.15 | 16.79 | 17.05 | 73,341 | +0.11(+0.66%) |
Apr 12, 2023 | 17.20 | 17.20 | 16.82 | 16.94 | 54,417 | -0.21(-1.20%) |
Apr 11, 2023 | 17.12 | 17.25 | 17.05 | 17.14 | 39,956 | +0.02(+0.11%) |
Apr 10, 2023 | 17.24 | 17.45 | 17.06 | 17.12 | 64,407 | -0.11(-0.65%) |
Apr 06, 2023 | 17.18 | 17.33 | 17.07 | 17.24 | 50,043 | +0.06(+0.33%) |
Apr 05, 2023 | 17.23 | 17.40 | 16.98 | 17.18 | 56,738 | -0.25(-1.45%) |
Apr 04, 2023 | 17.98 | 17.98 | 17.30 | 17.43 | 42,858 | -0.55(-3.06%) |
Apr 03, 2023 | 18.13 | 18.17 | 17.68 | 17.98 | 65,814 | -0.03(-0.16%) |
Mar 31, 2023 | 17.98 | 18.10 | 17.70 | 18.01 | 105,515 | +0.10(+0.57%) |
Mar 30, 2023 | 18.45 | 18.45 | 17.81 | 17.91 | 51,588 | -0.37(-2.04%) |
Mar 29, 2023 | 18.45 | 18.55 | 18.10 | 18.28 | 51,468 | -0.06(-0.31%) |
Mar 28, 2023 | 18.29 | 18.46 | 18.08 | 18.34 | 43,065 | +0.04(+0.20%) |
Mar 27, 2023 | 18.20 | 18.42 | 18.06 | 18.30 | 67,991 | +0.39(+2.19%) |
Mar 24, 2023 | 17.36 | 18.01 | 17.14 | 17.91 | 72,992 | +0.46(+2.62%) |
Mar 23, 2023 | 18.39 | 18.39 | 17.39 | 17.45 | 124,514 | -0.78(-4.30%) |
Mar 22, 2023 | 18.83 | 18.91 | 18.18 | 18.24 | 92,988 | -0.60(-3.17%) |
Mar 21, 2023 | 19.26 | 19.26 | 18.57 | 18.83 | 127,020 | +0.30(+1.61%) |
Mar 20, 2023 | 18.43 | 19.00 | 18.22 | 18.54 | 90,560 | +0.10(+0.56%) |
Mar 17, 2023 | 19.82 | 19.82 | 18.13 | 18.43 | 182,976 | -1.56(-7.80%) |
Mar 16, 2023 | 19.40 | 20.37 | 18.70 | 19.99 | 74,863 | +0.36(+1.86%) |
Mar 15, 2023 | 18.92 | 19.63 | 18.92 | 19.63 | 100,293 | +0.07(+0.38%) |
Mar 14, 2023 | 20.01 | 20.78 | 19.43 | 19.55 | 78,785 | +0.31(+1.63%) |
Mar 13, 2023 | 20.36 | 20.41 | 18.41 | 19.24 | 114,623 | -1.46(-7.07%) |
Mar 10, 2023 | 21.07 | 21.85 | 20.40 | 20.71 | 78,974 | -0.54(-2.56%) |
Mar 09, 2023 | 22.13 | 22.17 | 21.15 | 21.25 | 41,380 | -0.98(-4.39%) |
Mar 08, 2023 | 22.09 | 22.28 | 22.04 | 22.23 | 35,811 | +0.07(+0.33%) |
Mar 07, 2023 | 22.40 | 22.40 | 22.11 | 22.15 | 30,013 | -0.23(-1.03%) |
Mar 06, 2023 | 22.84 | 22.85 | 22.27 | 22.38 | 76,316 | -0.42(-1.86%) |
Mar 03, 2023 | 22.83 | 22.93 | 22.57 | 22.81 | 25,312 | +0.09(+0.41%) |
Mar 02, 2023 | 22.71 | 22.78 | 22.46 | 22.71 | 27,128 | -0.31(-1.36%) |
Mar 01, 2023 | 22.86 | 23.05 | 22.77 | 23.03 | 36,258 | +0.04(+0.16%) |
Feb 28, 2023 | 23.00 | 23.15 | 22.82 | 22.99 | 45,616 | +0.07(+0.32%) |
Feb 27, 2023 | 22.74 | 23.00 | 22.69 | 22.92 | 34,008 | +0.16(+0.69%) |
Feb 24, 2023 | 22.88 | 22.88 | 22.61 | 22.76 | 28,642 | -0.33(-1.44%) |
Feb 23, 2023 | 23.03 | 23.17 | 22.83 | 23.09 | 40,771 | +0.22(+0.97%) |
Feb 22, 2023 | 23.21 | 23.21 | 22.70 | 22.87 | 48,558 | -0.27(-1.15%) |
Feb 21, 2023 | 23.45 | 23.45 | 23.04 | 23.14 | 37,436 | -0.25(-1.06%) |
Feb 17, 2023 | 23.09 | 23.39 | 22.97 | 23.39 | 61,747 | +0.32(+1.40%) |
Feb 16, 2023 | 23.08 | 23.31 | 22.96 | 23.06 | 36,165 | -0.30(-1.30%) |
Feb 15, 2023 | 23.10 | 23.39 | 23.02 | 23.37 | 25,478 | +0.33(+1.44%) |
Feb 14, 2023 | 23.16 | 23.20 | 22.89 | 23.04 | 25,164 | -0.29(-1.26%) |
Feb 13, 2023 | 22.97 | 23.42 | 22.86 | 23.33 | 43,896 | +0.50(+2.18%) |
Feb 10, 2023 | 22.72 | 23.00 | 22.65 | 22.83 | 30,030 | +0.17(+0.77%) |
Feb 09, 2023 | 22.88 | 23.00 | 22.47 | 22.66 | 27,971 | -0.21(-0.93%) |
Feb 08, 2023 | 22.97 | 23.11 | 22.75 | 22.87 | 25,069 | -0.25(-1.08%) |
Feb 07, 2023 | 23.00 | 23.38 | 22.83 | 23.12 | 26,612 | +0.12(+0.52%) |
Feb 06, 2023 | 23.51 | 23.51 | 22.80 | 23.00 | 38,389 | -0.58(-2.46%) |
Feb 03, 2023 | 23.61 | 23.81 | 23.43 | 23.58 | 34,996 | -0.07(-0.31%) |
Feb 02, 2023 | 22.97 | 23.74 | 22.92 | 23.65 | 51,696 | +0.68(+2.97%) |