Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.18 | 18.02 | 17.18 | 17.85 | 177,406 | +0.64(+3.74%) |
Apr 27, 2023 | 17.01 | 17.29 | 16.81 | 17.21 | 90,933 | +0.23(+1.38%) |
Apr 26, 2023 | 17.26 | 17.67 | 16.80 | 16.97 | 123,215 | -0.34(-1.97%) |
Apr 25, 2023 | 18.13 | 18.31 | 17.20 | 17.31 | 173,017 | -1.02(-5.58%) |
Apr 24, 2023 | 18.42 | 18.53 | 17.86 | 18.34 | 173,853 | -0.14(-0.74%) |
Apr 21, 2023 | 18.30 | 18.74 | 18.00 | 18.47 | 159,876 | +0.18(+0.96%) |
Apr 20, 2023 | 18.19 | 18.35 | 18.06 | 18.30 | 82,737 | -0.02(-0.11%) |
Apr 19, 2023 | 18.02 | 18.33 | 17.92 | 18.32 | 77,876 | +0.19(+1.07%) |
Apr 18, 2023 | 18.18 | 18.19 | 17.75 | 18.12 | 74,175 | -0.08(-0.43%) |
Apr 17, 2023 | 17.86 | 18.28 | 17.67 | 18.20 | 108,881 | +0.30(+1.69%) |
Apr 14, 2023 | 18.15 | 18.15 | 17.73 | 17.90 | 120,556 | -0.01(-0.05%) |
Apr 13, 2023 | 17.89 | 18.03 | 17.77 | 17.91 | 98,038 | +0.00(+0.00%) |
Apr 12, 2023 | 17.90 | 17.98 | 17.62 | 17.91 | 92,499 | +0.05(+0.27%) |
Apr 11, 2023 | 17.25 | 17.98 | 17.05 | 17.86 | 153,244 | +0.64(+3.73%) |
Apr 10, 2023 | 17.14 | 17.50 | 17.13 | 17.22 | 150,984 | +0.09(+0.51%) |
Apr 06, 2023 | 17.21 | 17.32 | 16.90 | 17.13 | 115,090 | -0.08(-0.45%) |
Apr 05, 2023 | 17.20 | 17.51 | 16.99 | 17.21 | 129,374 | +0.02(+0.11%) |
Apr 04, 2023 | 17.27 | 17.49 | 16.91 | 17.19 | 260,583 | -0.19(-1.07%) |
Apr 03, 2023 | 17.64 | 17.77 | 17.09 | 17.37 | 162,874 | -0.27(-1.54%) |
Mar 31, 2023 | 17.55 | 17.72 | 17.29 | 17.65 | 122,373 | +0.18(+1.00%) |
Mar 30, 2023 | 17.62 | 18.19 | 17.31 | 17.47 | 130,427 | +0.21(+1.24%) |
Mar 29, 2023 | 17.24 | 17.70 | 17.06 | 17.26 | 223,014 | +0.20(+1.20%) |
Mar 28, 2023 | 17.80 | 17.88 | 16.84 | 17.05 | 151,495 | -0.85(-4.73%) |
Mar 27, 2023 | 17.53 | 18.24 | 17.04 | 17.90 | 344,910 | +0.92(+5.39%) |
Mar 24, 2023 | 16.24 | 17.04 | 16.05 | 16.98 | 233,139 | +0.62(+3.81%) |
Mar 23, 2023 | 16.00 | 16.54 | 15.69 | 16.36 | 241,156 | +0.40(+2.50%) |
Mar 22, 2023 | 16.60 | 16.90 | 15.93 | 15.96 | 151,571 | -0.27(-1.68%) |
Mar 21, 2023 | 15.68 | 16.52 | 15.68 | 16.23 | 109,505 | +0.84(+5.44%) |
Mar 20, 2023 | 15.42 | 16.29 | 15.38 | 15.40 | 165,465 | +0.15(+0.96%) |
Mar 17, 2023 | 16.10 | 16.15 | 15.21 | 15.25 | 419,815 | -1.04(-6.40%) |
Mar 16, 2023 | 16.58 | 16.77 | 15.15 | 16.29 | 286,625 | -0.49(-2.90%) |
Mar 15, 2023 | 17.29 | 17.31 | 16.75 | 16.78 | 154,321 | -0.91(-5.12%) |
Mar 14, 2023 | 18.02 | 18.10 | 17.32 | 17.68 | 281,821 | +0.11(+0.61%) |
Mar 13, 2023 | 16.55 | 17.89 | 16.55 | 17.58 | 295,422 | +0.29(+1.69%) |
Mar 10, 2023 | 18.50 | 18.50 | 16.95 | 17.29 | 329,953 | -1.28(-6.87%) |
Mar 09, 2023 | 19.11 | 19.15 | 18.52 | 18.56 | 93,421 | -0.63(-3.30%) |
Mar 08, 2023 | 19.03 | 19.23 | 18.87 | 19.19 | 190,711 | +0.22(+1.18%) |
Mar 07, 2023 | 18.94 | 19.14 | 18.52 | 18.97 | 262,821 | -0.04(-0.21%) |
Mar 06, 2023 | 19.87 | 19.92 | 18.96 | 19.01 | 330,396 | -0.90(-4.50%) |
Mar 03, 2023 | 19.99 | 20.14 | 19.74 | 19.90 | 171,210 | -0.10(-0.49%) |
Mar 02, 2023 | 19.72 | 20.10 | 19.61 | 20.00 | 145,019 | +0.15(+0.74%) |
Mar 01, 2023 | 19.84 | 20.51 | 19.72 | 19.86 | 187,439 | +0.02(+0.10%) |
Feb 28, 2023 | 20.24 | 20.39 | 19.82 | 19.84 | 479,829 | -0.35(-1.74%) |
Feb 27, 2023 | 20.45 | 20.82 | 20.06 | 20.19 | 134,739 | -0.29(-1.43%) |
Feb 24, 2023 | 20.50 | 20.79 | 20.05 | 20.48 | 137,076 | -0.13(-0.61%) |
Feb 23, 2023 | 20.30 | 21.42 | 20.09 | 20.61 | 256,812 | +0.48(+2.37%) |
Feb 22, 2023 | 19.72 | 20.15 | 19.37 | 20.13 | 213,635 | +0.35(+1.77%) |
Feb 21, 2023 | 21.01 | 21.22 | 19.54 | 19.78 | 232,070 | -1.34(-6.36%) |
Feb 17, 2023 | 21.00 | 21.39 | 20.54 | 21.12 | 196,000 | -0.04(-0.18%) |
Feb 16, 2023 | 22.40 | 22.40 | 21.08 | 21.16 | 291,817 | -1.35(-6.01%) |
Feb 15, 2023 | 22.23 | 22.61 | 22.22 | 22.51 | 167,031 | +0.13(+0.57%) |
Feb 14, 2023 | 22.70 | 23.01 | 22.25 | 22.39 | 274,472 | -0.34(-1.50%) |
Feb 13, 2023 | 23.20 | 23.47 | 22.55 | 22.73 | 231,693 | -0.47(-2.02%) |
Feb 10, 2023 | 21.28 | 23.77 | 21.25 | 23.20 | 652,580 | +1.90(+8.92%) |
Feb 09, 2023 | 21.14 | 21.68 | 21.06 | 21.30 | 140,614 | +0.23(+1.11%) |
Feb 08, 2023 | 20.83 | 21.30 | 20.83 | 21.06 | 128,425 | +0.13(+0.60%) |
Feb 07, 2023 | 20.94 | 21.31 | 20.75 | 20.94 | 191,536 | -0.15(-0.69%) |
Feb 06, 2023 | 21.03 | 21.21 | 20.98 | 21.08 | 83,895 | -0.10(-0.46%) |
Feb 03, 2023 | 21.22 | 21.60 | 21.05 | 21.18 | 124,091 | -0.19(-0.91%) |
Feb 02, 2023 | 21.26 | 21.64 | 21.12 | 21.38 | 226,239 | +0.37(+1.76%) |