Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.08 | 17.91 | 17.08 | 17.75 | 178,401 | +0.64(+3.74%) |
Apr 27, 2023 | 16.92 | 17.20 | 16.71 | 17.11 | 91,443 | +0.23(+1.38%) |
Apr 26, 2023 | 17.16 | 17.58 | 16.70 | 16.88 | 123,907 | -0.34(-1.97%) |
Apr 25, 2023 | 18.03 | 18.21 | 17.10 | 17.22 | 173,988 | -1.02(-5.58%) |
Apr 24, 2023 | 18.32 | 18.43 | 17.76 | 18.23 | 174,828 | -0.14(-0.74%) |
Apr 21, 2023 | 18.20 | 18.63 | 17.90 | 18.37 | 160,773 | +0.17(+0.96%) |
Apr 20, 2023 | 18.09 | 18.24 | 17.96 | 18.20 | 83,201 | -0.02(-0.11%) |
Apr 19, 2023 | 17.91 | 18.22 | 17.82 | 18.22 | 78,312 | +0.19(+1.07%) |
Apr 18, 2023 | 18.08 | 18.09 | 17.65 | 18.02 | 74,591 | -0.08(-0.43%) |
Apr 17, 2023 | 17.76 | 18.18 | 17.58 | 18.10 | 109,492 | +0.30(+1.69%) |
Apr 14, 2023 | 18.05 | 18.05 | 17.63 | 17.80 | 121,232 | -0.01(-0.05%) |
Apr 13, 2023 | 17.79 | 17.93 | 17.67 | 17.81 | 98,588 | +0.00(+0.00%) |
Apr 12, 2023 | 17.80 | 17.88 | 17.52 | 17.81 | 93,018 | +0.05(+0.27%) |
Apr 11, 2023 | 17.15 | 17.88 | 16.96 | 17.76 | 154,104 | +0.64(+3.73%) |
Apr 10, 2023 | 17.04 | 17.40 | 17.03 | 17.12 | 151,831 | +0.09(+0.51%) |
Apr 06, 2023 | 17.11 | 17.23 | 16.80 | 17.03 | 115,736 | -0.08(-0.45%) |
Apr 05, 2023 | 17.10 | 17.41 | 16.90 | 17.11 | 130,099 | +0.02(+0.11%) |
Apr 04, 2023 | 17.17 | 17.39 | 16.82 | 17.09 | 262,045 | -0.18(-1.07%) |
Apr 03, 2023 | 17.54 | 17.67 | 16.99 | 17.28 | 163,788 | -0.27(-1.55%) |
Mar 31, 2023 | 17.45 | 17.62 | 17.20 | 17.55 | 123,060 | +0.17(+1.00%) |
Mar 30, 2023 | 17.52 | 18.09 | 17.22 | 17.37 | 131,159 | +0.21(+1.24%) |
Mar 29, 2023 | 17.14 | 17.61 | 16.97 | 17.16 | 224,265 | +0.20(+1.20%) |
Mar 28, 2023 | 17.70 | 17.78 | 16.74 | 16.96 | 152,345 | -0.84(-4.73%) |
Mar 27, 2023 | 17.43 | 18.14 | 16.95 | 17.80 | 346,845 | +0.91(+5.39%) |
Mar 24, 2023 | 16.15 | 16.95 | 15.96 | 16.89 | 234,447 | +0.62(+3.81%) |
Mar 23, 2023 | 15.91 | 16.44 | 15.60 | 16.27 | 242,509 | +0.40(+2.50%) |
Mar 22, 2023 | 16.51 | 16.80 | 15.84 | 15.87 | 152,421 | -0.27(-1.68%) |
Mar 21, 2023 | 15.59 | 16.42 | 15.59 | 16.14 | 110,120 | +0.83(+5.44%) |
Mar 20, 2023 | 15.33 | 16.20 | 15.29 | 15.31 | 166,393 | +0.15(+0.96%) |
Mar 17, 2023 | 16.01 | 16.06 | 15.13 | 15.16 | 422,170 | -1.04(-6.40%) |
Mar 16, 2023 | 16.49 | 16.68 | 15.07 | 16.20 | 288,233 | -0.48(-2.90%) |
Mar 15, 2023 | 17.19 | 17.22 | 16.66 | 16.68 | 155,187 | -0.90(-5.12%) |
Mar 14, 2023 | 17.91 | 18.00 | 17.23 | 17.59 | 283,402 | +0.11(+0.61%) |
Mar 13, 2023 | 16.46 | 17.79 | 16.46 | 17.48 | 297,080 | +0.29(+1.69%) |
Mar 10, 2023 | 18.40 | 18.40 | 16.86 | 17.19 | 331,804 | -1.27(-6.87%) |
Mar 09, 2023 | 19.00 | 19.05 | 18.42 | 18.46 | 93,945 | -0.63(-3.30%) |
Mar 08, 2023 | 18.92 | 19.13 | 18.77 | 19.09 | 191,781 | +0.22(+1.18%) |
Mar 07, 2023 | 18.83 | 19.04 | 18.42 | 18.86 | 264,296 | -0.04(-0.20%) |
Mar 06, 2023 | 19.75 | 19.81 | 18.85 | 18.90 | 332,249 | -0.89(-4.50%) |
Mar 03, 2023 | 19.88 | 20.03 | 19.63 | 19.79 | 172,170 | -0.10(-0.49%) |
Mar 02, 2023 | 19.61 | 19.99 | 19.50 | 19.89 | 145,833 | +0.15(+0.74%) |
Mar 01, 2023 | 19.73 | 20.39 | 19.61 | 19.75 | 188,490 | +0.02(+0.10%) |
Feb 28, 2023 | 20.12 | 20.28 | 19.71 | 19.73 | 482,521 | -0.35(-1.74%) |
Feb 27, 2023 | 20.34 | 20.70 | 19.95 | 20.07 | 135,495 | -0.29(-1.43%) |
Feb 24, 2023 | 20.38 | 20.67 | 19.93 | 20.36 | 137,845 | -0.13(-0.61%) |
Feb 23, 2023 | 20.19 | 21.30 | 19.98 | 20.49 | 258,253 | +0.47(+2.37%) |
Feb 22, 2023 | 19.61 | 20.04 | 19.26 | 20.02 | 214,834 | +0.35(+1.77%) |
Feb 21, 2023 | 20.90 | 21.11 | 19.44 | 19.67 | 233,372 | -1.34(-6.36%) |
Feb 17, 2023 | 20.89 | 21.28 | 20.42 | 21.00 | 197,100 | -0.04(-0.18%) |
Feb 16, 2023 | 22.27 | 22.27 | 20.97 | 21.04 | 293,454 | -1.35(-6.01%) |
Feb 15, 2023 | 22.11 | 22.49 | 22.10 | 22.39 | 167,968 | +0.13(+0.57%) |
Feb 14, 2023 | 22.57 | 22.88 | 22.13 | 22.26 | 276,012 | -0.34(-1.50%) |
Feb 13, 2023 | 23.07 | 23.34 | 22.43 | 22.60 | 232,993 | -0.46(-2.02%) |
Feb 10, 2023 | 21.16 | 23.63 | 21.13 | 23.07 | 656,241 | +1.89(+8.92%) |
Feb 09, 2023 | 21.02 | 21.56 | 20.95 | 21.18 | 141,403 | +0.23(+1.11%) |
Feb 08, 2023 | 20.71 | 21.18 | 20.71 | 20.95 | 129,145 | +0.13(+0.60%) |
Feb 07, 2023 | 20.82 | 21.19 | 20.64 | 20.82 | 192,611 | -0.15(-0.69%) |
Feb 06, 2023 | 20.92 | 21.09 | 20.86 | 20.97 | 84,366 | -0.10(-0.46%) |
Feb 03, 2023 | 21.10 | 21.48 | 20.93 | 21.06 | 124,787 | -0.19(-0.91%) |
Feb 02, 2023 | 21.14 | 21.52 | 21.00 | 21.26 | 227,508 | +0.37(+1.76%) |