Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.13 | 17.96 | 17.13 | 17.80 | 177,935 | +0.64(+3.74%) |
Apr 27, 2023 | 16.96 | 17.24 | 16.76 | 17.16 | 91,204 | +0.23(+1.38%) |
Apr 26, 2023 | 17.20 | 17.62 | 16.75 | 16.92 | 123,583 | -0.34(-1.97%) |
Apr 25, 2023 | 18.08 | 18.25 | 17.15 | 17.26 | 173,533 | -1.02(-5.58%) |
Apr 24, 2023 | 18.37 | 18.48 | 17.81 | 18.28 | 174,371 | -0.14(-0.74%) |
Apr 21, 2023 | 18.24 | 18.68 | 17.94 | 18.42 | 160,352 | +0.17(+0.96%) |
Apr 20, 2023 | 18.14 | 18.29 | 18.01 | 18.24 | 82,984 | -0.02(-0.11%) |
Apr 19, 2023 | 17.96 | 18.27 | 17.87 | 18.26 | 78,108 | +0.19(+1.07%) |
Apr 18, 2023 | 18.13 | 18.14 | 17.70 | 18.07 | 74,396 | -0.08(-0.43%) |
Apr 17, 2023 | 17.81 | 18.22 | 17.62 | 18.15 | 109,205 | +0.30(+1.69%) |
Apr 14, 2023 | 18.10 | 18.10 | 17.68 | 17.85 | 120,915 | -0.01(-0.05%) |
Apr 13, 2023 | 17.84 | 17.98 | 17.72 | 17.86 | 98,330 | +0.00(+0.00%) |
Apr 12, 2023 | 17.85 | 17.92 | 17.56 | 17.86 | 92,774 | +0.05(+0.27%) |
Apr 11, 2023 | 17.19 | 17.92 | 17.00 | 17.81 | 153,701 | +0.64(+3.73%) |
Apr 10, 2023 | 17.09 | 17.45 | 17.08 | 17.17 | 151,434 | +0.09(+0.51%) |
Apr 06, 2023 | 17.16 | 17.27 | 16.85 | 17.08 | 115,434 | -0.08(-0.45%) |
Apr 05, 2023 | 17.15 | 17.46 | 16.94 | 17.16 | 129,759 | +0.02(+0.11%) |
Apr 04, 2023 | 17.21 | 17.44 | 16.86 | 17.14 | 261,360 | -0.18(-1.06%) |
Apr 03, 2023 | 17.58 | 17.72 | 17.04 | 17.32 | 163,360 | -0.27(-1.55%) |
Mar 31, 2023 | 17.50 | 17.67 | 17.24 | 17.59 | 122,738 | +0.17(+1.00%) |
Mar 30, 2023 | 17.56 | 18.14 | 17.26 | 17.42 | 130,816 | +0.21(+1.24%) |
Mar 29, 2023 | 17.19 | 17.65 | 17.01 | 17.20 | 223,678 | +0.20(+1.20%) |
Mar 28, 2023 | 17.75 | 17.83 | 16.79 | 17.00 | 151,947 | -0.84(-4.73%) |
Mar 27, 2023 | 17.48 | 18.19 | 16.99 | 17.85 | 345,938 | +0.91(+5.39%) |
Mar 24, 2023 | 16.19 | 16.99 | 16.00 | 16.93 | 233,834 | +0.62(+3.81%) |
Mar 23, 2023 | 15.95 | 16.49 | 15.64 | 16.31 | 241,875 | +0.40(+2.50%) |
Mar 22, 2023 | 16.55 | 16.85 | 15.88 | 15.91 | 152,023 | -0.27(-1.68%) |
Mar 21, 2023 | 15.63 | 16.47 | 15.63 | 16.19 | 109,832 | +0.83(+5.44%) |
Mar 20, 2023 | 15.37 | 16.24 | 15.33 | 15.35 | 165,958 | +0.15(+0.96%) |
Mar 17, 2023 | 16.05 | 16.10 | 15.17 | 15.20 | 421,067 | -1.04(-6.40%) |
Mar 16, 2023 | 16.53 | 16.72 | 15.11 | 16.24 | 287,479 | -0.49(-2.90%) |
Mar 15, 2023 | 17.23 | 17.26 | 16.70 | 16.73 | 154,781 | -0.90(-5.12%) |
Mar 14, 2023 | 17.96 | 18.05 | 17.27 | 17.63 | 282,661 | +0.11(+0.61%) |
Mar 13, 2023 | 16.51 | 17.84 | 16.51 | 17.52 | 296,303 | +0.29(+1.69%) |
Mar 10, 2023 | 18.45 | 18.45 | 16.90 | 17.23 | 330,937 | -1.27(-6.87%) |
Mar 09, 2023 | 19.05 | 19.10 | 18.47 | 18.51 | 93,699 | -0.63(-3.30%) |
Mar 08, 2023 | 18.97 | 19.18 | 18.82 | 19.14 | 191,280 | +0.22(+1.18%) |
Mar 07, 2023 | 18.88 | 19.09 | 18.47 | 18.91 | 263,605 | -0.04(-0.21%) |
Mar 06, 2023 | 19.81 | 19.86 | 18.90 | 18.95 | 331,381 | -0.89(-4.50%) |
Mar 03, 2023 | 19.93 | 20.08 | 19.68 | 19.85 | 171,720 | -0.10(-0.49%) |
Mar 02, 2023 | 19.66 | 20.04 | 19.55 | 19.94 | 145,452 | +0.15(+0.74%) |
Mar 01, 2023 | 19.78 | 20.45 | 19.66 | 19.80 | 187,997 | +0.02(+0.10%) |
Feb 28, 2023 | 20.18 | 20.33 | 19.76 | 19.78 | 481,260 | -0.35(-1.74%) |
Feb 27, 2023 | 20.39 | 20.76 | 20.00 | 20.13 | 135,141 | -0.29(-1.43%) |
Feb 24, 2023 | 20.44 | 20.73 | 19.99 | 20.42 | 137,485 | -0.13(-0.61%) |
Feb 23, 2023 | 20.24 | 21.36 | 20.03 | 20.54 | 257,578 | +0.48(+2.37%) |
Feb 22, 2023 | 19.66 | 20.09 | 19.31 | 20.07 | 214,272 | +0.35(+1.77%) |
Feb 21, 2023 | 20.95 | 21.16 | 19.49 | 19.72 | 232,762 | -1.34(-6.36%) |
Feb 17, 2023 | 20.94 | 21.33 | 20.48 | 21.06 | 196,584 | -0.04(-0.18%) |
Feb 16, 2023 | 22.33 | 22.33 | 21.02 | 21.10 | 292,687 | -1.35(-6.01%) |
Feb 15, 2023 | 22.17 | 22.54 | 22.16 | 22.45 | 167,529 | +0.13(+0.57%) |
Feb 14, 2023 | 22.63 | 22.94 | 22.19 | 22.32 | 275,290 | -0.34(-1.50%) |
Feb 13, 2023 | 23.13 | 23.40 | 22.49 | 22.66 | 232,384 | -0.47(-2.02%) |
Feb 10, 2023 | 21.21 | 23.70 | 21.19 | 23.13 | 654,525 | +1.89(+8.92%) |
Feb 09, 2023 | 21.08 | 21.62 | 21.00 | 21.23 | 141,033 | +0.23(+1.11%) |
Feb 08, 2023 | 20.77 | 21.23 | 20.77 | 21.00 | 128,808 | +0.13(+0.60%) |
Feb 07, 2023 | 20.87 | 21.25 | 20.69 | 20.87 | 192,107 | -0.15(-0.69%) |
Feb 06, 2023 | 20.97 | 21.15 | 20.92 | 21.02 | 84,145 | -0.10(-0.46%) |
Feb 03, 2023 | 21.16 | 21.53 | 20.99 | 21.12 | 124,461 | -0.19(-0.91%) |
Feb 02, 2023 | 21.20 | 21.57 | 21.06 | 21.31 | 226,914 | +0.37(+1.76%) |