Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.67 | 18.09 | 17.54 | 17.93 | 558,051 | +0.30(+1.70%) |
Apr 27, 2023 | 17.33 | 17.65 | 17.22 | 17.63 | 349,033 | +0.39(+2.26%) |
Apr 26, 2023 | 17.16 | 17.33 | 17.06 | 17.24 | 496,032 | -0.01(-0.06%) |
Apr 25, 2023 | 17.21 | 17.56 | 17.20 | 17.25 | 397,227 | -0.15(-0.86%) |
Apr 24, 2023 | 17.68 | 17.80 | 17.34 | 17.40 | 375,124 | -0.31(-1.75%) |
Apr 21, 2023 | 17.64 | 17.74 | 17.37 | 17.71 | 419,307 | +0.18(+1.03%) |
Apr 20, 2023 | 17.57 | 17.64 | 17.36 | 17.53 | 422,683 | -0.15(-0.88%) |
Apr 19, 2023 | 17.40 | 17.71 | 17.35 | 17.68 | 462,615 | +0.24(+1.40%) |
Apr 18, 2023 | 17.65 | 17.71 | 17.22 | 17.44 | 523,869 | -0.17(-0.97%) |
Apr 17, 2023 | 17.98 | 18.05 | 17.59 | 17.61 | 550,008 | -0.41(-2.28%) |
Apr 14, 2023 | 18.29 | 18.32 | 17.80 | 18.02 | 1,098,628 | -0.19(-1.04%) |
Apr 13, 2023 | 17.98 | 18.23 | 17.91 | 18.21 | 561,598 | +0.34(+1.90%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.75 | 17.87 | 807,893 | +0.01(+0.06%) |
Apr 11, 2023 | 17.34 | 17.95 | 17.34 | 17.86 | 708,172 | +0.60(+3.48%) |
Apr 10, 2023 | 17.03 | 17.32 | 16.83 | 17.26 | 536,659 | +0.21(+1.23%) |
Apr 06, 2023 | 17.08 | 17.26 | 16.95 | 17.05 | 513,459 | +0.09(+0.53%) |
Apr 05, 2023 | 17.43 | 17.43 | 16.93 | 16.96 | 886,740 | -0.56(-3.20%) |
Apr 04, 2023 | 17.15 | 17.53 | 17.06 | 17.52 | 926,585 | +0.37(+2.16%) |
Apr 03, 2023 | 17.15 | 17.25 | 16.93 | 17.15 | 732,638 | +0.00(+0.00%) |
Mar 31, 2023 | 16.75 | 17.26 | 16.73 | 17.15 | 824,602 | +0.54(+3.25%) |
Mar 30, 2023 | 16.54 | 16.86 | 16.52 | 16.61 | 991,444 | +0.26(+1.59%) |
Mar 29, 2023 | 16.45 | 16.45 | 16.14 | 16.35 | 2,138,175 | +0.10(+0.62%) |
Mar 28, 2023 | 16.62 | 16.85 | 16.16 | 16.25 | 1,929,126 | -0.40(-2.40%) |
Mar 27, 2023 | 16.66 | 16.83 | 16.57 | 16.65 | 388,805 | +0.13(+0.79%) |
Mar 24, 2023 | 16.03 | 16.52 | 15.99 | 16.52 | 571,572 | +0.45(+2.80%) |
Mar 23, 2023 | 16.24 | 16.37 | 15.99 | 16.07 | 468,296 | -0.08(-0.50%) |
Mar 22, 2023 | 16.43 | 16.70 | 16.15 | 16.15 | 609,231 | -0.31(-1.88%) |
Mar 21, 2023 | 17.01 | 17.23 | 16.38 | 16.46 | 1,111,510 | -0.34(-2.02%) |
Mar 20, 2023 | 16.88 | 17.19 | 16.62 | 16.80 | 592,640 | +0.05(+0.30%) |
Mar 17, 2023 | 17.01 | 17.04 | 16.74 | 16.75 | 1,731,806 | -0.38(-2.22%) |
Mar 16, 2023 | 17.02 | 17.33 | 16.72 | 17.13 | 734,424 | -0.06(-0.35%) |
Mar 15, 2023 | 16.60 | 17.21 | 16.52 | 17.19 | 777,135 | +0.22(+1.30%) |
Mar 14, 2023 | 17.32 | 17.68 | 16.73 | 16.97 | 922,522 | +0.10(+0.59%) |
Mar 13, 2023 | 16.55 | 17.05 | 16.36 | 16.87 | 718,792 | +0.11(+0.66%) |
Mar 10, 2023 | 16.91 | 16.96 | 16.55 | 16.76 | 762,607 | -0.24(-1.41%) |
Mar 09, 2023 | 17.08 | 17.38 | 16.93 | 17.00 | 903,264 | -0.10(-0.58%) |
Mar 08, 2023 | 16.47 | 17.19 | 16.41 | 17.10 | 695,342 | +0.10(+0.59%) |
Mar 07, 2023 | 17.44 | 17.52 | 16.94 | 17.00 | 822,283 | -0.48(-2.75%) |
Mar 06, 2023 | 18.07 | 18.12 | 17.27 | 17.48 | 903,570 | -0.63(-3.48%) |
Mar 03, 2023 | 18.18 | 18.21 | 17.90 | 18.11 | 604,055 | +0.08(+0.44%) |
Mar 02, 2023 | 17.83 | 18.05 | 17.71 | 18.03 | 501,884 | +0.07(+0.39%) |
Mar 01, 2023 | 17.78 | 17.96 | 17.53 | 17.96 | 668,986 | +0.13(+0.73%) |
Feb 28, 2023 | 17.76 | 18.08 | 17.65 | 17.83 | 676,964 | +0.00(+0.00%) |
Feb 27, 2023 | 18.21 | 18.27 | 17.73 | 17.83 | 639,134 | -0.14(-0.78%) |
Feb 24, 2023 | 18.18 | 18.28 | 17.91 | 17.97 | 732,532 | -0.51(-2.76%) |
Feb 23, 2023 | 18.38 | 18.90 | 18.15 | 18.48 | 624,023 | -0.09(-0.48%) |
Feb 22, 2023 | 18.37 | 18.88 | 18.37 | 18.57 | 747,605 | +0.22(+1.20%) |
Feb 21, 2023 | 18.78 | 18.89 | 17.88 | 18.35 | 1,131,110 | -0.77(-4.03%) |
Feb 17, 2023 | 18.55 | 19.16 | 18.35 | 19.12 | 912,611 | +0.70(+3.80%) |
Feb 16, 2023 | 18.47 | 18.68 | 18.24 | 18.42 | 523,642 | -0.42(-2.23%) |
Feb 15, 2023 | 18.40 | 19.00 | 18.25 | 18.84 | 677,453 | +0.27(+1.45%) |
Feb 14, 2023 | 18.88 | 19.13 | 18.43 | 18.57 | 743,681 | -0.40(-2.11%) |
Feb 13, 2023 | 18.46 | 19.07 | 18.21 | 18.97 | 751,107 | +0.54(+2.93%) |
Feb 10, 2023 | 18.54 | 18.65 | 18.16 | 18.43 | 1,089,314 | -0.34(-1.79%) |
Feb 09, 2023 | 19.41 | 19.41 | 18.59 | 18.77 | 953,292 | -0.25(-1.34%) |
Feb 08, 2023 | 19.44 | 20.28 | 18.95 | 19.02 | 2,084,387 | -2.18(-10.28%) |
Feb 07, 2023 | 20.82 | 21.34 | 20.06 | 21.20 | 1,260,503 | +0.06(+0.28%) |
Feb 06, 2023 | 21.35 | 21.57 | 20.93 | 21.14 | 1,466,708 | -0.44(-2.04%) |
Feb 03, 2023 | 21.84 | 21.93 | 21.21 | 21.58 | 1,208,052 | -0.44(-2.00%) |
Feb 02, 2023 | 21.32 | 22.14 | 21.25 | 22.02 | 1,713,615 | +0.85(+4.02%) |