Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.45 | 17.02 | 16.43 | 16.49 | 610,739 | +0.00(+0.00%) |
Apr 27, 2023 | 16.75 | 17.17 | 16.41 | 16.49 | 434,417 | -0.21(-1.26%) |
Apr 26, 2023 | 16.28 | 17.67 | 16.15 | 16.70 | 1,247,316 | +0.93(+5.89%) |
Apr 25, 2023 | 16.76 | 17.17 | 15.73 | 15.77 | 1,195,673 | -1.17(-6.90%) |
Apr 24, 2023 | 16.92 | 17.22 | 16.67 | 16.94 | 752,384 | -0.03(-0.17%) |
Apr 21, 2023 | 17.44 | 17.59 | 16.90 | 16.97 | 526,572 | -0.54(-3.07%) |
Apr 20, 2023 | 17.55 | 17.83 | 17.25 | 17.51 | 561,438 | -0.40(-2.25%) |
Apr 19, 2023 | 17.29 | 18.09 | 17.20 | 17.91 | 340,009 | +0.65(+3.78%) |
Apr 18, 2023 | 17.87 | 17.97 | 17.09 | 17.26 | 412,220 | -0.59(-3.33%) |
Apr 17, 2023 | 17.29 | 17.89 | 17.14 | 17.85 | 521,230 | +0.37(+2.14%) |
Apr 14, 2023 | 18.16 | 18.21 | 17.34 | 17.48 | 406,020 | -0.39(-2.20%) |
Apr 13, 2023 | 17.48 | 17.91 | 17.37 | 17.87 | 425,915 | +0.49(+2.81%) |
Apr 12, 2023 | 17.68 | 17.73 | 17.12 | 17.38 | 435,190 | -0.18(-1.04%) |
Apr 11, 2023 | 17.42 | 17.73 | 17.19 | 17.56 | 543,653 | +0.22(+1.27%) |
Apr 10, 2023 | 16.65 | 17.52 | 16.47 | 17.34 | 765,402 | +0.53(+3.13%) |
Apr 06, 2023 | 16.67 | 17.24 | 16.64 | 16.82 | 350,383 | +0.29(+1.74%) |
Apr 05, 2023 | 16.61 | 16.85 | 16.36 | 16.53 | 484,207 | -0.44(-2.60%) |
Apr 04, 2023 | 17.33 | 17.33 | 16.45 | 16.97 | 424,043 | -0.32(-1.83%) |
Apr 03, 2023 | 17.79 | 17.91 | 17.23 | 17.29 | 475,345 | -0.21(-1.20%) |
Mar 31, 2023 | 17.44 | 17.59 | 17.15 | 17.50 | 755,384 | +0.20(+1.16%) |
Mar 30, 2023 | 18.44 | 18.44 | 17.30 | 17.30 | 493,086 | -0.81(-4.50%) |
Mar 29, 2023 | 18.90 | 18.90 | 17.96 | 18.11 | 536,346 | -0.34(-1.82%) |
Mar 28, 2023 | 18.41 | 18.77 | 18.18 | 18.45 | 582,349 | -0.05(-0.26%) |
Mar 27, 2023 | 19.14 | 20.09 | 18.46 | 18.49 | 446,933 | -0.04(-0.21%) |
Mar 24, 2023 | 17.30 | 18.63 | 17.13 | 18.53 | 708,683 | +0.82(+4.65%) |
Mar 23, 2023 | 18.58 | 18.75 | 17.68 | 17.71 | 601,389 | -0.67(-3.65%) |
Mar 22, 2023 | 19.97 | 20.09 | 18.36 | 18.38 | 720,931 | -1.78(-8.84%) |
Mar 21, 2023 | 19.28 | 20.39 | 19.11 | 20.16 | 952,962 | +2.27(+12.69%) |
Mar 20, 2023 | 18.61 | 18.91 | 17.87 | 17.89 | 1,263,404 | -0.25(-1.37%) |
Mar 17, 2023 | 18.07 | 18.53 | 17.55 | 18.14 | 2,174,036 | -0.57(-3.02%) |
Mar 16, 2023 | 18.12 | 19.56 | 17.57 | 18.70 | 1,046,687 | +0.43(+2.36%) |
Mar 15, 2023 | 17.49 | 18.47 | 16.85 | 18.27 | 1,410,404 | +0.11(+0.58%) |
Mar 14, 2023 | 19.85 | 19.99 | 17.76 | 18.17 | 1,552,190 | +1.54(+9.28%) |
Mar 13, 2023 | 21.20 | 21.21 | 16.16 | 16.63 | 3,223,554 | -4.71(-22.06%) |
Mar 10, 2023 | 21.86 | 22.53 | 20.68 | 21.33 | 1,343,846 | -1.13(-5.03%) |
Mar 09, 2023 | 24.33 | 24.33 | 22.46 | 22.46 | 454,816 | -2.06(-8.40%) |
Mar 08, 2023 | 24.44 | 24.99 | 24.12 | 24.52 | 301,171 | +0.07(+0.27%) |
Mar 07, 2023 | 25.04 | 25.21 | 24.44 | 24.45 | 357,367 | -0.69(-2.74%) |
Mar 06, 2023 | 25.57 | 25.67 | 24.92 | 25.14 | 259,072 | -0.38(-1.50%) |
Mar 03, 2023 | 25.35 | 25.63 | 24.97 | 25.53 | 160,317 | +0.36(+1.45%) |
Mar 02, 2023 | 25.23 | 25.26 | 24.85 | 25.16 | 195,665 | -0.33(-1.28%) |
Mar 01, 2023 | 25.41 | 25.53 | 25.24 | 25.49 | 225,238 | -0.06(-0.23%) |
Feb 28, 2023 | 25.97 | 26.24 | 25.51 | 25.55 | 252,788 | -0.38(-1.48%) |
Feb 27, 2023 | 26.50 | 26.55 | 25.87 | 25.93 | 245,072 | -0.22(-0.84%) |
Feb 24, 2023 | 26.04 | 26.61 | 25.57 | 26.15 | 471,557 | -0.11(-0.40%) |
Feb 23, 2023 | 26.15 | 26.64 | 26.02 | 26.26 | 264,670 | +0.24(+0.92%) |
Feb 22, 2023 | 26.04 | 26.39 | 25.82 | 26.02 | 475,662 | -0.05(-0.18%) |
Feb 21, 2023 | 26.37 | 26.43 | 25.98 | 26.06 | 269,348 | -0.63(-2.37%) |
Feb 17, 2023 | 26.63 | 26.84 | 26.39 | 26.70 | 223,955 | +0.07(+0.25%) |
Feb 16, 2023 | 27.18 | 27.18 | 26.61 | 26.63 | 241,378 | -0.79(-2.87%) |
Feb 15, 2023 | 26.50 | 27.42 | 26.39 | 27.42 | 187,205 | +0.65(+2.43%) |
Feb 14, 2023 | 26.90 | 27.10 | 26.47 | 26.76 | 221,753 | -0.07(-0.25%) |
Feb 13, 2023 | 26.63 | 26.91 | 26.47 | 26.83 | 415,850 | +0.33(+1.23%) |
Feb 10, 2023 | 26.73 | 27.00 | 26.11 | 26.50 | 544,195 | -0.29(-1.07%) |
Feb 09, 2023 | 28.22 | 28.26 | 26.75 | 26.79 | 257,507 | -1.19(-4.25%) |
Feb 08, 2023 | 27.93 | 28.02 | 27.67 | 27.98 | 244,176 | -0.11(-0.41%) |
Feb 07, 2023 | 27.10 | 28.29 | 26.97 | 28.09 | 359,240 | +0.76(+2.79%) |
Feb 06, 2023 | 27.67 | 27.73 | 27.11 | 27.33 | 185,553 | -0.49(-1.78%) |
Feb 03, 2023 | 27.42 | 28.31 | 27.42 | 27.83 | 395,691 | +0.13(+0.48%) |
Feb 02, 2023 | 27.49 | 27.89 | 27.12 | 27.70 | 352,559 | +0.41(+1.50%) |