Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.59 | 18.61 | 18.28 | 18.53 | 876,417 | -0.24(-1.26%) |
Apr 27, 2023 | 18.41 | 18.78 | 18.34 | 18.76 | 599,472 | +0.61(+3.38%) |
Apr 26, 2023 | 18.49 | 18.65 | 18.11 | 18.15 | 1,138,723 | -0.11(-0.62%) |
Apr 25, 2023 | 18.52 | 18.84 | 18.05 | 18.26 | 1,087,868 | -0.33(-1.79%) |
Apr 24, 2023 | 18.15 | 18.66 | 18.13 | 18.60 | 884,324 | +0.41(+2.27%) |
Apr 21, 2023 | 18.51 | 18.51 | 18.06 | 18.18 | 559,861 | -0.32(-1.75%) |
Apr 20, 2023 | 18.47 | 18.74 | 18.41 | 18.51 | 654,197 | -0.05(-0.28%) |
Apr 19, 2023 | 19.42 | 19.46 | 18.25 | 18.56 | 1,478,923 | -0.97(-4.94%) |
Apr 18, 2023 | 19.49 | 19.68 | 19.36 | 19.53 | 819,603 | +0.04(+0.18%) |
Apr 17, 2023 | 19.65 | 19.77 | 19.18 | 19.49 | 841,598 | +0.03(+0.14%) |
Apr 14, 2023 | 19.52 | 19.61 | 19.28 | 19.47 | 902,752 | +0.11(+0.54%) |
Apr 13, 2023 | 19.07 | 19.52 | 19.04 | 19.36 | 767,611 | +0.39(+2.04%) |
Apr 12, 2023 | 19.10 | 19.18 | 18.85 | 18.97 | 1,075,897 | +0.10(+0.51%) |
Apr 11, 2023 | 18.64 | 19.07 | 18.62 | 18.88 | 1,055,258 | +0.25(+1.37%) |
Apr 10, 2023 | 18.18 | 18.74 | 18.14 | 18.62 | 793,581 | +0.49(+2.71%) |
Apr 06, 2023 | 18.09 | 18.28 | 17.83 | 18.13 | 1,014,836 | -0.02(-0.10%) |
Apr 05, 2023 | 18.25 | 18.27 | 18.08 | 18.15 | 1,364,647 | -0.30(-1.62%) |
Apr 04, 2023 | 18.33 | 18.73 | 18.15 | 18.45 | 1,020,311 | +0.29(+1.59%) |
Apr 03, 2023 | 18.42 | 18.44 | 18.00 | 18.16 | 1,301,829 | -0.38(-2.04%) |
Mar 31, 2023 | 18.21 | 18.56 | 18.21 | 18.54 | 1,031,474 | +0.38(+2.08%) |
Mar 30, 2023 | 18.52 | 18.52 | 18.08 | 18.16 | 931,456 | -0.21(-1.15%) |
Mar 29, 2023 | 18.21 | 18.58 | 18.07 | 18.37 | 1,207,675 | +0.39(+2.15%) |
Mar 28, 2023 | 18.22 | 18.27 | 17.88 | 17.98 | 999,524 | -0.21(-1.16%) |
Mar 27, 2023 | 18.82 | 18.82 | 17.89 | 18.19 | 999,181 | -0.51(-2.72%) |
Mar 24, 2023 | 18.39 | 18.72 | 18.19 | 18.70 | 789,173 | +0.18(+0.95%) |
Mar 23, 2023 | 18.17 | 18.66 | 18.16 | 18.53 | 1,360,900 | +0.65(+3.63%) |
Mar 22, 2023 | 18.25 | 18.43 | 17.88 | 17.88 | 867,241 | -0.46(-2.49%) |
Mar 21, 2023 | 18.17 | 18.57 | 18.17 | 18.33 | 1,121,324 | +0.51(+2.86%) |
Mar 20, 2023 | 17.84 | 18.06 | 17.61 | 17.82 | 1,359,191 | -0.13(-0.73%) |
Mar 17, 2023 | 18.58 | 18.65 | 17.83 | 17.96 | 1,809,231 | -0.81(-4.30%) |
Mar 16, 2023 | 18.33 | 18.81 | 17.96 | 18.76 | 1,441,604 | +0.23(+1.23%) |
Mar 15, 2023 | 19.04 | 19.71 | 18.33 | 18.54 | 3,245,452 | -1.21(-6.13%) |
Mar 14, 2023 | 19.31 | 20.11 | 19.29 | 19.75 | 1,666,773 | +0.98(+5.24%) |
Mar 13, 2023 | 18.72 | 19.01 | 18.25 | 18.76 | 1,592,402 | -0.26(-1.38%) |
Mar 10, 2023 | 19.00 | 19.36 | 18.96 | 19.03 | 1,572,364 | +0.03(+0.14%) |
Mar 09, 2023 | 20.14 | 20.19 | 18.99 | 19.00 | 2,227,653 | -1.29(-6.36%) |
Mar 08, 2023 | 20.05 | 20.32 | 19.86 | 20.29 | 1,832,185 | +0.42(+2.12%) |
Mar 07, 2023 | 20.10 | 20.25 | 19.76 | 19.87 | 1,749,652 | -0.25(-1.22%) |
Mar 06, 2023 | 20.78 | 20.78 | 19.97 | 20.12 | 1,383,452 | -0.71(-3.41%) |
Mar 03, 2023 | 20.36 | 20.90 | 20.22 | 20.83 | 1,839,546 | +0.52(+2.55%) |
Mar 02, 2023 | 20.92 | 20.98 | 20.25 | 20.31 | 1,610,205 | -0.79(-3.74%) |
Mar 01, 2023 | 21.67 | 21.97 | 21.01 | 21.10 | 2,096,835 | -0.41(-1.92%) |
Feb 28, 2023 | 21.06 | 21.72 | 21.05 | 21.51 | 2,430,069 | +0.47(+2.25%) |
Feb 27, 2023 | 21.14 | 21.75 | 20.72 | 21.04 | 2,995,737 | -0.01(-0.04%) |
Feb 24, 2023 | 20.68 | 21.32 | 20.39 | 21.05 | 3,646,009 | +0.15(+0.74%) |
Feb 23, 2023 | 19.92 | 20.90 | 19.92 | 20.89 | 3,035,308 | +1.26(+6.41%) |
Feb 22, 2023 | 19.05 | 19.71 | 18.91 | 19.63 | 2,161,885 | +0.77(+4.09%) |
Feb 21, 2023 | 18.67 | 19.65 | 18.64 | 18.86 | 2,532,701 | +0.35(+1.90%) |
Feb 17, 2023 | 18.84 | 19.09 | 18.46 | 18.51 | 2,843,998 | -0.81(-4.21%) |
Feb 16, 2023 | 19.21 | 19.44 | 19.11 | 19.32 | 1,302,967 | -0.03(-0.13%) |
Feb 15, 2023 | 19.26 | 19.35 | 18.90 | 19.35 | 1,282,964 | +0.03(+0.13%) |
Feb 14, 2023 | 19.31 | 19.52 | 19.13 | 19.32 | 1,174,941 | -0.21(-1.10%) |
Feb 13, 2023 | 19.52 | 19.79 | 19.16 | 19.54 | 1,724,049 | -0.08(-0.39%) |
Feb 10, 2023 | 19.74 | 19.86 | 19.30 | 19.62 | 1,015,918 | -0.25(-1.25%) |
Feb 09, 2023 | 19.82 | 20.04 | 19.64 | 19.86 | 1,297,836 | +0.09(+0.48%) |
Feb 08, 2023 | 19.51 | 20.03 | 19.50 | 19.77 | 1,479,894 | +0.32(+1.63%) |
Feb 07, 2023 | 19.21 | 19.51 | 19.07 | 19.45 | 1,192,872 | +0.34(+1.79%) |
Feb 06, 2023 | 19.03 | 19.20 | 18.84 | 19.11 | 977,636 | +0.12(+0.63%) |
Feb 03, 2023 | 18.84 | 19.17 | 18.55 | 18.99 | 1,511,577 | +0.04(+0.23%) |
Feb 02, 2023 | 19.40 | 19.50 | 18.83 | 18.95 | 1,992,351 | -0.37(-1.91%) |