Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.29 | 16.85 | 16.27 | 16.33 | 616,870 | +0.00(+0.00%) |
Apr 27, 2023 | 16.58 | 17.00 | 16.25 | 16.33 | 438,777 | -0.21(-1.26%) |
Apr 26, 2023 | 16.12 | 17.49 | 15.99 | 16.54 | 1,259,837 | +0.92(+5.89%) |
Apr 25, 2023 | 16.59 | 17.00 | 15.58 | 15.62 | 1,207,675 | -1.16(-6.90%) |
Apr 24, 2023 | 16.75 | 17.05 | 16.51 | 16.77 | 759,937 | -0.03(-0.17%) |
Apr 21, 2023 | 17.27 | 17.42 | 16.74 | 16.80 | 531,858 | -0.53(-3.07%) |
Apr 20, 2023 | 17.38 | 17.66 | 17.08 | 17.33 | 567,074 | -0.40(-2.25%) |
Apr 19, 2023 | 17.11 | 17.91 | 17.02 | 17.73 | 343,423 | +0.65(+3.78%) |
Apr 18, 2023 | 17.69 | 17.79 | 16.92 | 17.09 | 416,358 | -0.59(-3.33%) |
Apr 17, 2023 | 17.11 | 17.71 | 16.96 | 17.67 | 526,462 | +0.37(+2.14%) |
Apr 14, 2023 | 17.98 | 18.03 | 17.17 | 17.30 | 410,096 | -0.39(-2.20%) |
Apr 13, 2023 | 17.30 | 17.73 | 17.20 | 17.69 | 430,190 | +0.48(+2.81%) |
Apr 12, 2023 | 17.50 | 17.55 | 16.95 | 17.21 | 439,558 | -0.18(-1.04%) |
Apr 11, 2023 | 17.25 | 17.56 | 17.02 | 17.39 | 549,110 | +0.22(+1.27%) |
Apr 10, 2023 | 16.49 | 17.34 | 16.31 | 17.17 | 773,085 | +0.52(+3.13%) |
Apr 06, 2023 | 16.51 | 17.07 | 16.47 | 16.65 | 353,900 | +0.28(+1.74%) |
Apr 05, 2023 | 16.44 | 16.68 | 16.19 | 16.37 | 489,067 | -0.44(-2.60%) |
Apr 04, 2023 | 17.16 | 17.16 | 16.29 | 16.80 | 428,300 | -0.31(-1.83%) |
Apr 03, 2023 | 17.61 | 17.73 | 17.06 | 17.11 | 480,116 | -0.21(-1.20%) |
Mar 31, 2023 | 17.27 | 17.42 | 16.98 | 17.32 | 762,967 | +0.20(+1.16%) |
Mar 30, 2023 | 18.25 | 18.25 | 17.12 | 17.12 | 498,036 | -0.81(-4.50%) |
Mar 29, 2023 | 18.71 | 18.71 | 17.78 | 17.93 | 541,730 | -0.33(-1.82%) |
Mar 28, 2023 | 18.22 | 18.59 | 18.00 | 18.26 | 588,195 | -0.05(-0.26%) |
Mar 27, 2023 | 18.95 | 19.89 | 18.27 | 18.31 | 451,420 | -0.04(-0.21%) |
Mar 24, 2023 | 17.12 | 18.44 | 16.96 | 18.35 | 715,797 | +0.82(+4.65%) |
Mar 23, 2023 | 18.40 | 18.57 | 17.51 | 17.53 | 607,426 | -0.66(-3.65%) |
Mar 22, 2023 | 19.77 | 19.89 | 18.17 | 18.20 | 728,168 | -1.76(-8.84%) |
Mar 21, 2023 | 19.09 | 20.19 | 18.92 | 19.96 | 962,528 | +2.25(+12.69%) |
Mar 20, 2023 | 18.42 | 18.72 | 17.69 | 17.71 | 1,276,086 | -0.25(-1.37%) |
Mar 17, 2023 | 17.89 | 18.35 | 17.37 | 17.96 | 2,195,860 | -0.56(-3.02%) |
Mar 16, 2023 | 17.94 | 19.36 | 17.40 | 18.52 | 1,057,194 | +0.43(+2.36%) |
Mar 15, 2023 | 17.31 | 18.29 | 16.68 | 18.09 | 1,424,562 | +0.10(+0.58%) |
Mar 14, 2023 | 19.66 | 19.79 | 17.58 | 17.99 | 1,567,771 | +1.53(+9.28%) |
Mar 13, 2023 | 20.99 | 21.00 | 16.00 | 16.46 | 3,255,914 | -4.66(-22.06%) |
Mar 10, 2023 | 21.64 | 22.30 | 20.47 | 21.12 | 1,357,336 | -1.12(-5.03%) |
Mar 09, 2023 | 24.09 | 24.09 | 22.24 | 22.24 | 459,382 | -2.04(-8.40%) |
Mar 08, 2023 | 24.19 | 24.74 | 23.88 | 24.28 | 304,194 | +0.07(+0.27%) |
Mar 07, 2023 | 24.79 | 24.96 | 24.20 | 24.21 | 360,955 | -0.68(-2.74%) |
Mar 06, 2023 | 25.31 | 25.42 | 24.68 | 24.89 | 261,672 | -0.38(-1.50%) |
Mar 03, 2023 | 25.09 | 25.38 | 24.72 | 25.27 | 161,926 | +0.36(+1.45%) |
Mar 02, 2023 | 24.98 | 25.01 | 24.60 | 24.91 | 197,629 | -0.32(-1.28%) |
Mar 01, 2023 | 25.16 | 25.28 | 24.99 | 25.24 | 227,499 | -0.06(-0.23%) |
Feb 28, 2023 | 25.71 | 25.98 | 25.25 | 25.29 | 255,326 | -0.38(-1.48%) |
Feb 27, 2023 | 26.24 | 26.29 | 25.62 | 25.67 | 247,532 | -0.22(-0.84%) |
Feb 24, 2023 | 25.78 | 26.35 | 25.31 | 25.89 | 476,291 | -0.10(-0.40%) |
Feb 23, 2023 | 25.89 | 26.38 | 25.76 | 25.99 | 267,327 | +0.24(+0.92%) |
Feb 22, 2023 | 25.78 | 26.13 | 25.57 | 25.76 | 480,437 | -0.05(-0.18%) |
Feb 21, 2023 | 26.11 | 26.17 | 25.72 | 25.81 | 272,052 | -0.63(-2.37%) |
Feb 17, 2023 | 26.36 | 26.57 | 26.13 | 26.43 | 226,203 | +0.07(+0.25%) |
Feb 16, 2023 | 26.91 | 26.91 | 26.35 | 26.36 | 243,801 | -0.78(-2.87%) |
Feb 15, 2023 | 26.23 | 27.14 | 26.13 | 27.14 | 189,084 | +0.65(+2.43%) |
Feb 14, 2023 | 26.63 | 26.83 | 26.20 | 26.50 | 223,979 | -0.07(-0.25%) |
Feb 13, 2023 | 26.36 | 26.64 | 26.20 | 26.56 | 420,025 | +0.32(+1.23%) |
Feb 10, 2023 | 26.47 | 26.73 | 25.85 | 26.24 | 549,657 | -0.28(-1.07%) |
Feb 09, 2023 | 27.94 | 27.98 | 26.49 | 26.53 | 260,092 | -1.18(-4.25%) |
Feb 08, 2023 | 27.66 | 27.74 | 27.39 | 27.70 | 246,628 | -0.11(-0.41%) |
Feb 07, 2023 | 26.83 | 28.00 | 26.70 | 27.82 | 362,846 | +0.75(+2.79%) |
Feb 06, 2023 | 27.39 | 27.45 | 26.85 | 27.06 | 187,416 | -0.49(-1.78%) |
Feb 03, 2023 | 27.15 | 28.03 | 27.15 | 27.55 | 399,663 | +0.13(+0.48%) |
Feb 02, 2023 | 27.21 | 27.62 | 26.85 | 27.42 | 356,098 | +0.41(+1.50%) |