Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.83 | 19.03 | 18.83 | 18.99 | 485,046 | +0.18(+0.96%) |
Apr 27, 2023 | 18.51 | 18.81 | 18.51 | 18.81 | 278,904 | +0.39(+2.12%) |
Apr 26, 2023 | 18.55 | 18.65 | 18.40 | 18.42 | 402,600 | -0.20(-1.07%) |
Apr 25, 2023 | 18.79 | 18.82 | 18.61 | 18.62 | 423,560 | -0.28(-1.46%) |
Apr 24, 2023 | 18.89 | 18.92 | 18.82 | 18.90 | 484,420 | +0.03(+0.15%) |
Apr 21, 2023 | 18.95 | 18.95 | 18.76 | 18.87 | 246,971 | -0.05(-0.25%) |
Apr 20, 2023 | 19.01 | 19.01 | 18.85 | 18.91 | 289,025 | -0.17(-0.89%) |
Apr 19, 2023 | 18.99 | 19.12 | 18.93 | 19.08 | 396,791 | +0.08(+0.40%) |
Apr 18, 2023 | 19.11 | 19.11 | 18.92 | 19.01 | 488,492 | -0.08(-0.40%) |
Apr 17, 2023 | 18.91 | 19.08 | 18.88 | 19.08 | 825,515 | +0.21(+1.10%) |
Apr 14, 2023 | 19.04 | 19.09 | 18.79 | 18.88 | 606,644 | -0.11(-0.60%) |
Apr 13, 2023 | 18.99 | 19.04 | 18.82 | 18.99 | 280,678 | +0.06(+0.30%) |
Apr 12, 2023 | 19.18 | 19.19 | 18.90 | 18.93 | 292,222 | -0.14(-0.74%) |
Apr 11, 2023 | 19.03 | 19.14 | 18.93 | 19.08 | 248,684 | +0.13(+0.70%) |
Apr 10, 2023 | 18.77 | 18.94 | 18.76 | 18.94 | 847,983 | +0.12(+0.65%) |
Apr 06, 2023 | 18.85 | 18.89 | 18.78 | 18.82 | 338,524 | +0.00(+0.00%) |
Apr 05, 2023 | 18.63 | 18.82 | 18.60 | 18.82 | 400,305 | +0.15(+0.81%) |
Apr 04, 2023 | 18.91 | 18.91 | 18.54 | 18.67 | 357,770 | -0.18(-0.96%) |
Apr 03, 2023 | 18.87 | 18.99 | 18.79 | 18.85 | 310,109 | -0.02(-0.10%) |
Mar 31, 2023 | 18.75 | 18.88 | 18.69 | 18.87 | 346,497 | +0.23(+1.22%) |
Mar 30, 2023 | 18.78 | 18.78 | 18.59 | 18.64 | 305,086 | +0.05(+0.25%) |
Mar 29, 2023 | 18.51 | 18.60 | 18.49 | 18.59 | 268,805 | +0.22(+1.19%) |
Mar 28, 2023 | 18.29 | 18.44 | 18.25 | 18.37 | 316,987 | +0.07(+0.36%) |
Mar 27, 2023 | 18.33 | 18.38 | 18.20 | 18.31 | 426,536 | +0.20(+1.10%) |
Mar 24, 2023 | 17.77 | 18.11 | 17.69 | 18.11 | 477,800 | +0.27(+1.54%) |
Mar 23, 2023 | 18.08 | 18.19 | 17.74 | 17.83 | 623,693 | -0.17(-0.92%) |
Mar 22, 2023 | 18.51 | 18.52 | 18.00 | 18.00 | 579,521 | -0.52(-2.79%) |
Mar 21, 2023 | 18.60 | 18.66 | 18.39 | 18.52 | 393,230 | +0.16(+0.88%) |
Mar 20, 2023 | 18.19 | 18.50 | 18.19 | 18.36 | 452,946 | +0.28(+1.57%) |
Mar 17, 2023 | 18.42 | 18.42 | 18.00 | 18.07 | 413,999 | -0.43(-2.35%) |
Mar 16, 2023 | 18.26 | 18.58 | 18.07 | 18.51 | 686,214 | +0.10(+0.56%) |
Mar 15, 2023 | 18.22 | 18.44 | 18.11 | 18.40 | 936,741 | -0.10(-0.56%) |
Mar 14, 2023 | 18.62 | 18.68 | 18.33 | 18.51 | 551,694 | +0.28(+1.55%) |
Mar 13, 2023 | 18.17 | 18.56 | 18.04 | 18.22 | 888,720 | -0.18(-0.97%) |
Mar 10, 2023 | 18.63 | 18.67 | 18.24 | 18.40 | 434,058 | -0.27(-1.47%) |
Mar 09, 2023 | 19.08 | 19.09 | 18.66 | 18.67 | 561,203 | -0.39(-2.03%) |
Mar 08, 2023 | 19.07 | 19.12 | 18.97 | 19.06 | 449,097 | +0.04(+0.20%) |
Mar 07, 2023 | 19.34 | 19.34 | 18.99 | 19.02 | 444,331 | -0.32(-1.66%) |
Mar 06, 2023 | 19.52 | 19.53 | 19.30 | 19.34 | 281,199 | -0.10(-0.53%) |
Mar 03, 2023 | 19.41 | 19.49 | 19.23 | 19.45 | 471,018 | +0.14(+0.73%) |
Mar 02, 2023 | 19.25 | 19.34 | 19.14 | 19.31 | 243,931 | +0.01(+0.05%) |
Mar 01, 2023 | 19.34 | 19.38 | 19.18 | 19.30 | 312,321 | -0.09(-0.44%) |
Feb 28, 2023 | 19.49 | 19.58 | 19.37 | 19.38 | 249,194 | -0.08(-0.44%) |
Feb 27, 2023 | 19.62 | 19.70 | 19.43 | 19.47 | 663,946 | -0.05(-0.24%) |
Feb 24, 2023 | 19.48 | 19.54 | 19.34 | 19.51 | 1,035,276 | -0.08(-0.43%) |
Feb 23, 2023 | 19.72 | 19.76 | 19.51 | 19.60 | 569,776 | -0.05(-0.24%) |
Feb 22, 2023 | 19.70 | 19.81 | 19.59 | 19.65 | 212,763 | -0.05(-0.24%) |
Feb 21, 2023 | 19.98 | 19.98 | 19.66 | 19.69 | 259,496 | -0.38(-1.88%) |
Feb 17, 2023 | 19.77 | 20.11 | 19.77 | 20.07 | 465,567 | +0.32(+1.62%) |
Feb 16, 2023 | 19.75 | 19.90 | 19.62 | 19.75 | 291,593 | -0.21(-1.04%) |
Feb 15, 2023 | 19.78 | 19.96 | 19.74 | 19.96 | 194,017 | +0.10(+0.52%) |
Feb 14, 2023 | 20.01 | 20.03 | 19.76 | 19.86 | 237,228 | -0.16(-0.80%) |
Feb 13, 2023 | 19.77 | 20.02 | 19.75 | 20.02 | 202,978 | +0.24(+1.19%) |
Feb 10, 2023 | 19.53 | 19.79 | 19.51 | 19.78 | 342,909 | +0.27(+1.40%) |
Feb 09, 2023 | 19.93 | 19.98 | 19.46 | 19.51 | 269,795 | -0.32(-1.61%) |
Feb 08, 2023 | 19.97 | 20.03 | 19.82 | 19.83 | 556,170 | -0.24(-1.17%) |
Feb 07, 2023 | 20.07 | 20.13 | 19.87 | 20.06 | 878,659 | -0.09(-0.47%) |
Feb 06, 2023 | 20.27 | 20.28 | 20.07 | 20.16 | 433,852 | -0.19(-0.92%) |
Feb 03, 2023 | 20.42 | 20.44 | 20.25 | 20.35 | 588,761 | -0.12(-0.60%) |
Feb 02, 2023 | 20.40 | 20.53 | 20.27 | 20.47 | 918,376 | +0.12(+0.60%) |