Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.45 | 17.01 | 16.43 | 16.49 | 610,893 | +0.00(+0.00%) |
Apr 27, 2023 | 16.75 | 17.17 | 16.41 | 16.49 | 434,526 | -0.21(-1.26%) |
Apr 26, 2023 | 16.28 | 17.67 | 16.14 | 16.70 | 1,247,629 | +0.93(+5.89%) |
Apr 25, 2023 | 16.76 | 17.17 | 15.73 | 15.77 | 1,195,973 | -1.17(-6.90%) |
Apr 24, 2023 | 16.92 | 17.22 | 16.67 | 16.94 | 752,573 | -0.03(-0.17%) |
Apr 21, 2023 | 17.44 | 17.59 | 16.90 | 16.97 | 526,704 | -0.54(-3.07%) |
Apr 20, 2023 | 17.55 | 17.83 | 17.24 | 17.50 | 561,579 | -0.40(-2.25%) |
Apr 19, 2023 | 17.28 | 18.09 | 17.19 | 17.91 | 340,095 | +0.65(+3.78%) |
Apr 18, 2023 | 17.87 | 17.96 | 17.08 | 17.25 | 412,323 | -0.59(-3.33%) |
Apr 17, 2023 | 17.28 | 17.89 | 17.13 | 17.85 | 521,361 | +0.37(+2.14%) |
Apr 14, 2023 | 18.15 | 18.20 | 17.34 | 17.47 | 406,122 | -0.39(-2.20%) |
Apr 13, 2023 | 17.47 | 17.91 | 17.37 | 17.87 | 426,022 | +0.49(+2.81%) |
Apr 12, 2023 | 17.68 | 17.72 | 17.11 | 17.38 | 435,299 | -0.18(-1.04%) |
Apr 11, 2023 | 17.42 | 17.73 | 17.19 | 17.56 | 543,790 | +0.22(+1.27%) |
Apr 10, 2023 | 16.65 | 17.51 | 16.47 | 17.34 | 765,594 | +0.53(+3.13%) |
Apr 06, 2023 | 16.67 | 17.24 | 16.63 | 16.81 | 350,471 | +0.29(+1.74%) |
Apr 05, 2023 | 16.60 | 16.84 | 16.35 | 16.53 | 484,328 | -0.44(-2.60%) |
Apr 04, 2023 | 17.33 | 17.33 | 16.45 | 16.97 | 424,150 | -0.32(-1.83%) |
Apr 03, 2023 | 17.78 | 17.91 | 17.22 | 17.28 | 475,464 | -0.21(-1.20%) |
Mar 31, 2023 | 17.44 | 17.59 | 17.15 | 17.49 | 755,574 | +0.20(+1.16%) |
Mar 30, 2023 | 18.43 | 18.43 | 17.29 | 17.29 | 493,210 | -0.81(-4.50%) |
Mar 29, 2023 | 18.89 | 18.89 | 17.95 | 18.11 | 536,481 | -0.34(-1.82%) |
Mar 28, 2023 | 18.40 | 18.77 | 18.18 | 18.44 | 582,495 | -0.05(-0.26%) |
Mar 27, 2023 | 19.13 | 20.09 | 18.45 | 18.49 | 447,046 | -0.04(-0.21%) |
Mar 24, 2023 | 17.29 | 18.62 | 17.13 | 18.53 | 708,861 | +0.82(+4.65%) |
Mar 23, 2023 | 18.58 | 18.75 | 17.68 | 17.70 | 601,540 | -0.67(-3.65%) |
Mar 22, 2023 | 19.96 | 20.09 | 18.35 | 18.37 | 721,112 | -1.78(-8.84%) |
Mar 21, 2023 | 19.27 | 20.39 | 19.10 | 20.16 | 953,201 | +2.27(+12.69%) |
Mar 20, 2023 | 18.60 | 18.90 | 17.86 | 17.89 | 1,263,721 | -0.25(-1.37%) |
Mar 17, 2023 | 18.07 | 18.53 | 17.54 | 18.14 | 2,174,583 | -0.57(-3.02%) |
Mar 16, 2023 | 18.12 | 19.55 | 17.57 | 18.70 | 1,046,950 | +0.43(+2.36%) |
Mar 15, 2023 | 17.48 | 18.47 | 16.84 | 18.27 | 1,410,758 | +0.11(+0.58%) |
Mar 14, 2023 | 19.85 | 19.98 | 17.75 | 18.16 | 1,552,580 | +1.54(+9.28%) |
Mar 13, 2023 | 21.19 | 21.20 | 16.15 | 16.62 | 3,224,364 | -4.70(-22.06%) |
Mar 10, 2023 | 21.85 | 22.52 | 20.67 | 21.33 | 1,344,183 | -1.13(-5.03%) |
Mar 09, 2023 | 24.32 | 24.32 | 22.46 | 22.46 | 454,931 | -2.06(-8.40%) |
Mar 08, 2023 | 24.43 | 24.98 | 24.11 | 24.52 | 301,246 | +0.07(+0.27%) |
Mar 07, 2023 | 25.03 | 25.20 | 24.44 | 24.45 | 357,457 | -0.69(-2.74%) |
Mar 06, 2023 | 25.56 | 25.66 | 24.92 | 25.14 | 259,137 | -0.38(-1.50%) |
Mar 03, 2023 | 25.34 | 25.63 | 24.97 | 25.52 | 160,357 | +0.36(+1.45%) |
Mar 02, 2023 | 25.22 | 25.26 | 24.84 | 25.16 | 195,714 | -0.33(-1.28%) |
Mar 01, 2023 | 25.41 | 25.53 | 25.24 | 25.48 | 225,294 | -0.06(-0.22%) |
Feb 28, 2023 | 25.96 | 26.23 | 25.50 | 25.54 | 252,852 | -0.38(-1.48%) |
Feb 27, 2023 | 26.50 | 26.55 | 25.87 | 25.92 | 245,134 | -0.22(-0.84%) |
Feb 24, 2023 | 26.03 | 26.61 | 25.56 | 26.14 | 471,676 | -0.11(-0.40%) |
Feb 23, 2023 | 26.14 | 26.64 | 26.01 | 26.25 | 264,737 | +0.24(+0.92%) |
Feb 22, 2023 | 26.03 | 26.38 | 25.82 | 26.01 | 475,781 | -0.05(-0.18%) |
Feb 21, 2023 | 26.36 | 26.42 | 25.97 | 26.06 | 269,415 | -0.63(-2.37%) |
Feb 17, 2023 | 26.62 | 26.83 | 26.38 | 26.69 | 224,012 | +0.07(+0.25%) |
Feb 16, 2023 | 27.17 | 27.17 | 26.60 | 26.62 | 241,438 | -0.79(-2.87%) |
Feb 15, 2023 | 26.49 | 27.41 | 26.38 | 27.41 | 187,252 | +0.65(+2.43%) |
Feb 14, 2023 | 26.89 | 27.09 | 26.46 | 26.76 | 221,809 | -0.07(-0.25%) |
Feb 13, 2023 | 26.62 | 26.90 | 26.46 | 26.82 | 415,955 | +0.33(+1.23%) |
Feb 10, 2023 | 26.73 | 27.00 | 26.11 | 26.50 | 544,331 | -0.29(-1.07%) |
Feb 09, 2023 | 28.21 | 28.25 | 26.75 | 26.79 | 257,572 | -1.19(-4.25%) |
Feb 08, 2023 | 27.93 | 28.01 | 27.66 | 27.97 | 244,238 | -0.11(-0.41%) |
Feb 07, 2023 | 27.09 | 28.28 | 26.97 | 28.09 | 359,330 | +0.76(+2.79%) |
Feb 06, 2023 | 27.66 | 27.72 | 27.11 | 27.33 | 185,600 | -0.49(-1.78%) |
Feb 03, 2023 | 27.41 | 28.31 | 27.41 | 27.82 | 395,790 | +0.13(+0.48%) |
Feb 02, 2023 | 27.48 | 27.89 | 27.12 | 27.69 | 352,647 | +0.41(+1.50%) |