Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.42 | 17.68 | 17.22 | 17.63 | 583,868 | +0.10(+0.57%) |
Apr 27, 2023 | 17.50 | 17.62 | 17.30 | 17.53 | 281,869 | +0.28(+1.62%) |
Apr 26, 2023 | 17.72 | 17.75 | 17.21 | 17.25 | 592,529 | -0.21(-1.20%) |
Apr 25, 2023 | 17.88 | 17.88 | 17.43 | 17.46 | 419,347 | -0.47(-2.62%) |
Apr 24, 2023 | 18.23 | 18.36 | 17.78 | 17.93 | 737,655 | -0.32(-1.75%) |
Apr 21, 2023 | 18.16 | 18.27 | 18.07 | 18.25 | 594,072 | +0.08(+0.44%) |
Apr 20, 2023 | 18.30 | 18.49 | 18.12 | 18.17 | 421,461 | -0.34(-1.84%) |
Apr 19, 2023 | 18.40 | 18.59 | 18.23 | 18.51 | 337,704 | -0.11(-0.59%) |
Apr 18, 2023 | 18.72 | 18.79 | 18.55 | 18.62 | 605,638 | +0.12(+0.65%) |
Apr 17, 2023 | 18.27 | 18.50 | 18.20 | 18.50 | 447,477 | +0.06(+0.33%) |
Apr 14, 2023 | 18.46 | 18.66 | 18.20 | 18.44 | 440,615 | -0.06(-0.32%) |
Apr 13, 2023 | 18.31 | 18.66 | 18.29 | 18.50 | 625,238 | +0.47(+2.61%) |
Apr 12, 2023 | 18.73 | 18.85 | 18.02 | 18.03 | 772,145 | -0.35(-1.90%) |
Apr 11, 2023 | 18.20 | 18.47 | 18.15 | 18.38 | 334,635 | +0.26(+1.43%) |
Apr 10, 2023 | 17.76 | 18.14 | 17.63 | 18.12 | 370,454 | +0.08(+0.44%) |
Apr 06, 2023 | 17.69 | 18.09 | 17.51 | 18.04 | 719,694 | +0.15(+0.84%) |
Apr 05, 2023 | 18.36 | 18.36 | 17.77 | 17.89 | 788,979 | -0.66(-3.56%) |
Apr 04, 2023 | 18.62 | 18.75 | 18.37 | 18.55 | 725,664 | +0.03(+0.16%) |
Apr 03, 2023 | 18.62 | 18.63 | 18.22 | 18.52 | 865,614 | -0.29(-1.54%) |
Mar 31, 2023 | 18.32 | 18.90 | 18.22 | 18.81 | 638,872 | +0.61(+3.35%) |
Mar 30, 2023 | 18.38 | 18.47 | 18.08 | 18.20 | 422,542 | +0.15(+0.83%) |
Mar 29, 2023 | 17.71 | 18.09 | 17.67 | 18.05 | 583,168 | +0.62(+3.56%) |
Mar 28, 2023 | 17.56 | 17.62 | 17.30 | 17.43 | 334,110 | -0.13(-0.74%) |
Mar 27, 2023 | 17.79 | 17.84 | 17.32 | 17.56 | 474,069 | +0.01(+0.06%) |
Mar 24, 2023 | 17.43 | 17.61 | 17.27 | 17.55 | 551,019 | -0.11(-0.62%) |
Mar 23, 2023 | 17.61 | 18.24 | 17.41 | 17.66 | 1,158,986 | -0.47(-2.59%) |
Mar 22, 2023 | 18.95 | 19.02 | 18.13 | 18.13 | 916,461 | -0.77(-4.07%) |
Mar 21, 2023 | 18.17 | 18.99 | 18.17 | 18.90 | 924,100 | +0.94(+5.23%) |
Mar 20, 2023 | 18.20 | 18.21 | 17.74 | 17.96 | 1,061,647 | -0.21(-1.16%) |
Mar 17, 2023 | 18.11 | 18.30 | 17.86 | 18.17 | 532,125 | +0.01(+0.06%) |
Mar 16, 2023 | 17.69 | 18.21 | 17.52 | 18.16 | 865,885 | +0.56(+3.18%) |
Mar 15, 2023 | 17.13 | 17.60 | 17.12 | 17.60 | 949,311 | +0.07(+0.40%) |
Mar 14, 2023 | 17.58 | 17.76 | 17.29 | 17.53 | 1,261,285 | +0.50(+2.94%) |
Mar 13, 2023 | 16.49 | 17.33 | 16.19 | 17.03 | 2,796,493 | +0.22(+1.31%) |
Mar 10, 2023 | 17.36 | 17.41 | 16.57 | 16.81 | 1,924,919 | -0.70(-4.00%) |
Mar 09, 2023 | 18.26 | 18.57 | 17.45 | 17.51 | 1,077,353 | -0.76(-4.16%) |
Mar 08, 2023 | 18.06 | 18.35 | 17.88 | 18.27 | 749,487 | +0.16(+0.88%) |
Mar 07, 2023 | 18.37 | 18.57 | 18.07 | 18.11 | 488,942 | -0.26(-1.42%) |
Mar 06, 2023 | 18.50 | 18.93 | 18.37 | 18.37 | 549,925 | -0.12(-0.65%) |
Mar 03, 2023 | 18.03 | 18.54 | 18.02 | 18.49 | 698,643 | +0.49(+2.72%) |
Mar 02, 2023 | 17.43 | 18.05 | 17.27 | 18.00 | 1,055,886 | +0.25(+1.41%) |
Mar 01, 2023 | 18.00 | 18.08 | 17.66 | 17.75 | 559,500 | -0.24(-1.33%) |
Feb 28, 2023 | 17.77 | 18.20 | 17.66 | 17.99 | 408,005 | +0.33(+1.87%) |
Feb 27, 2023 | 17.83 | 17.83 | 17.55 | 17.66 | 601,493 | +0.07(+0.40%) |
Feb 24, 2023 | 17.67 | 17.78 | 17.40 | 17.59 | 1,104,096 | -0.43(-2.39%) |
Feb 23, 2023 | 18.34 | 18.34 | 17.56 | 18.02 | 1,377,156 | +0.04(+0.22%) |
Feb 22, 2023 | 17.91 | 18.32 | 17.67 | 17.98 | 961,723 | +0.19(+1.07%) |
Feb 21, 2023 | 18.12 | 18.47 | 17.79 | 17.79 | 943,722 | -0.75(-4.05%) |
Feb 17, 2023 | 18.75 | 18.86 | 18.22 | 18.54 | 886,377 | -0.23(-1.23%) |
Feb 16, 2023 | 19.09 | 19.51 | 18.71 | 18.77 | 1,742,039 | -0.83(-4.23%) |
Feb 15, 2023 | 18.54 | 19.61 | 18.52 | 19.60 | 1,210,624 | +1.11(+6.00%) |
Feb 14, 2023 | 18.00 | 18.70 | 17.73 | 18.49 | 1,145,811 | +0.44(+2.44%) |
Feb 13, 2023 | 17.92 | 18.17 | 17.68 | 18.05 | 983,871 | +0.27(+1.52%) |
Feb 10, 2023 | 17.93 | 18.19 | 17.64 | 17.78 | 753,225 | -0.46(-2.52%) |
Feb 09, 2023 | 19.30 | 19.31 | 18.16 | 18.24 | 1,498,717 | -0.76(-4.00%) |
Feb 08, 2023 | 19.33 | 19.65 | 18.98 | 19.00 | 877,398 | -0.54(-2.76%) |
Feb 07, 2023 | 19.37 | 19.64 | 18.83 | 19.54 | 1,880,328 | +0.15(+0.77%) |
Feb 06, 2023 | 19.33 | 19.65 | 19.17 | 19.39 | 852,775 | -0.34(-1.72%) |
Feb 03, 2023 | 19.66 | 20.73 | 19.56 | 19.73 | 2,042,841 | -0.97(-4.69%) |
Feb 02, 2023 | 20.01 | 21.08 | 19.99 | 20.70 | 2,582,858 | +1.33(+6.87%) |