Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.10 | 17.61 | 17.10 | 17.60 | 870,342 | +0.40(+2.31%) |
Apr 27, 2023 | 16.81 | 17.21 | 16.64 | 17.21 | 509,983 | +0.53(+3.15%) |
Apr 26, 2023 | 16.89 | 17.08 | 16.65 | 16.68 | 617,647 | -0.27(-1.58%) |
Apr 25, 2023 | 17.06 | 17.13 | 16.85 | 16.95 | 887,224 | -0.33(-1.89%) |
Apr 24, 2023 | 17.26 | 17.41 | 17.12 | 17.28 | 538,413 | -0.02(-0.12%) |
Apr 21, 2023 | 17.33 | 17.40 | 17.22 | 17.30 | 631,236 | -0.01(-0.06%) |
Apr 20, 2023 | 17.28 | 17.49 | 17.27 | 17.31 | 789,842 | -0.09(-0.51%) |
Apr 19, 2023 | 17.09 | 17.51 | 17.08 | 17.40 | 688,337 | +0.09(+0.52%) |
Apr 18, 2023 | 17.33 | 17.48 | 17.24 | 17.31 | 772,746 | -0.04(-0.23%) |
Apr 17, 2023 | 17.38 | 17.59 | 17.21 | 17.35 | 363,311 | -0.06(-0.34%) |
Apr 14, 2023 | 17.57 | 17.75 | 17.34 | 17.41 | 556,843 | -0.24(-1.35%) |
Apr 13, 2023 | 17.44 | 17.68 | 17.41 | 17.64 | 635,079 | +0.32(+1.83%) |
Apr 12, 2023 | 17.77 | 17.80 | 17.31 | 17.33 | 682,798 | -0.25(-1.41%) |
Apr 11, 2023 | 17.38 | 17.64 | 17.38 | 17.57 | 809,072 | +0.18(+1.03%) |
Apr 10, 2023 | 17.22 | 17.41 | 17.22 | 17.40 | 617,939 | +0.10(+0.57%) |
Apr 06, 2023 | 17.30 | 17.40 | 17.15 | 17.30 | 834,527 | -0.01(-0.06%) |
Apr 05, 2023 | 17.28 | 17.34 | 17.08 | 17.31 | 661,376 | -0.01(-0.06%) |
Apr 04, 2023 | 17.52 | 17.70 | 17.25 | 17.32 | 1,344,240 | -0.14(-0.80%) |
Apr 03, 2023 | 17.22 | 17.47 | 17.14 | 17.45 | 1,390,609 | +0.17(+0.98%) |
Mar 31, 2023 | 17.01 | 17.30 | 17.01 | 17.29 | 738,457 | +0.34(+1.99%) |
Mar 30, 2023 | 17.01 | 17.15 | 16.91 | 16.95 | 506,098 | +0.03(+0.18%) |
Mar 29, 2023 | 16.84 | 16.97 | 16.69 | 16.92 | 921,430 | +0.32(+1.91%) |
Mar 28, 2023 | 16.44 | 16.62 | 16.32 | 16.60 | 1,062,761 | +0.16(+0.97%) |
Mar 27, 2023 | 16.36 | 16.53 | 16.31 | 16.44 | 845,446 | +0.24(+1.47%) |
Mar 24, 2023 | 16.02 | 16.23 | 15.85 | 16.21 | 966,703 | +0.08(+0.49%) |
Mar 23, 2023 | 15.96 | 16.25 | 15.89 | 16.13 | 1,333,414 | +0.35(+2.20%) |
Mar 22, 2023 | 16.15 | 16.22 | 15.77 | 15.78 | 834,672 | -0.39(-2.39%) |
Mar 21, 2023 | 16.24 | 16.35 | 16.14 | 16.17 | 1,262,001 | +0.11(+0.68%) |
Mar 20, 2023 | 15.94 | 16.11 | 15.84 | 16.06 | 575,680 | +0.13(+0.81%) |
Mar 17, 2023 | 16.06 | 16.18 | 15.89 | 15.93 | 1,167,089 | -0.32(-1.95%) |
Mar 16, 2023 | 15.76 | 16.27 | 15.72 | 16.24 | 1,069,400 | +0.39(+2.44%) |
Mar 15, 2023 | 15.64 | 15.94 | 15.61 | 15.86 | 1,406,486 | -0.08(-0.50%) |
Mar 14, 2023 | 15.90 | 15.96 | 15.67 | 15.94 | 1,878,152 | +0.41(+2.62%) |
Mar 13, 2023 | 15.81 | 15.81 | 15.50 | 15.53 | 1,187,890 | -0.41(-2.60%) |
Mar 10, 2023 | 16.16 | 16.16 | 15.65 | 15.94 | 1,123,381 | -0.25(-1.52%) |
Mar 09, 2023 | 16.65 | 16.70 | 16.18 | 16.19 | 1,101,055 | -0.47(-2.84%) |
Mar 08, 2023 | 16.78 | 16.85 | 16.56 | 16.66 | 1,142,351 | -0.11(-0.65%) |
Mar 07, 2023 | 16.93 | 17.28 | 16.73 | 16.77 | 1,004,233 | -0.17(-0.99%) |
Mar 06, 2023 | 17.27 | 17.29 | 16.88 | 16.94 | 1,142,600 | -0.24(-1.38%) |
Mar 03, 2023 | 17.27 | 17.29 | 17.02 | 17.18 | 986,912 | +0.04(+0.23%) |
Mar 02, 2023 | 16.70 | 17.18 | 16.70 | 17.14 | 816,618 | +0.29(+1.70%) |
Mar 01, 2023 | 16.97 | 16.97 | 16.75 | 16.85 | 960,151 | -0.16(-0.93%) |
Feb 28, 2023 | 17.16 | 17.22 | 16.95 | 17.01 | 648,792 | -0.19(-1.09%) |
Feb 27, 2023 | 17.37 | 17.42 | 17.16 | 17.20 | 625,618 | -0.16(-0.91%) |
Feb 24, 2023 | 17.11 | 17.37 | 16.92 | 17.35 | 1,137,390 | -0.09(-0.51%) |
Feb 23, 2023 | 17.55 | 17.61 | 17.25 | 17.44 | 1,195,600 | -0.15(-0.84%) |
Feb 22, 2023 | 17.73 | 17.75 | 17.21 | 17.59 | 1,614,764 | -0.55(-3.04%) |
Feb 21, 2023 | 18.61 | 18.71 | 18.13 | 18.14 | 824,790 | -0.69(-3.66%) |
Feb 17, 2023 | 18.54 | 18.84 | 18.38 | 18.83 | 638,613 | +0.27(+1.43%) |
Feb 16, 2023 | 18.63 | 18.90 | 18.53 | 18.57 | 800,723 | -0.47(-2.48%) |
Feb 15, 2023 | 18.62 | 19.04 | 18.56 | 19.04 | 689,292 | +0.30(+1.58%) |
Feb 14, 2023 | 18.58 | 18.79 | 18.37 | 18.74 | 1,376,146 | -0.01(-0.05%) |
Feb 13, 2023 | 18.55 | 18.87 | 18.38 | 18.75 | 903,057 | +0.22(+1.17%) |
Feb 10, 2023 | 19.37 | 19.77 | 18.49 | 18.54 | 1,418,434 | -2.01(-9.78%) |
Feb 09, 2023 | 20.91 | 21.05 | 20.50 | 20.55 | 621,104 | -0.25(-1.19%) |
Feb 08, 2023 | 20.74 | 21.09 | 20.69 | 20.79 | 766,904 | -0.04(-0.19%) |
Feb 07, 2023 | 20.54 | 20.87 | 20.37 | 20.83 | 832,137 | +0.21(+1.00%) |
Feb 06, 2023 | 20.89 | 20.89 | 20.48 | 20.63 | 793,500 | -0.46(-2.20%) |
Feb 03, 2023 | 21.04 | 21.29 | 20.92 | 21.09 | 849,211 | -0.27(-1.25%) |
Feb 02, 2023 | 20.73 | 21.54 | 20.73 | 21.35 | 638,854 | +0.75(+3.63%) |