Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.26 | 17.84 | 17.24 | 17.67 | 633,146 | +0.39(+2.24%) |
Apr 27, 2023 | 17.30 | 17.54 | 17.19 | 17.28 | 888,558 | +0.04(+0.21%) |
Apr 26, 2023 | 17.54 | 17.71 | 17.15 | 17.25 | 688,757 | -0.35(-1.99%) |
Apr 25, 2023 | 18.00 | 18.10 | 17.54 | 17.60 | 957,764 | -0.54(-2.95%) |
Apr 24, 2023 | 18.01 | 18.23 | 17.65 | 18.13 | 896,793 | -0.03(-0.15%) |
Apr 21, 2023 | 18.70 | 18.82 | 18.05 | 18.16 | 490,776 | -0.54(-2.91%) |
Apr 20, 2023 | 18.93 | 19.17 | 18.62 | 18.70 | 575,456 | -0.35(-1.84%) |
Apr 19, 2023 | 18.98 | 19.13 | 18.83 | 19.06 | 709,233 | -0.06(-0.34%) |
Apr 18, 2023 | 19.12 | 19.26 | 18.92 | 19.12 | 519,239 | +0.03(+0.15%) |
Apr 17, 2023 | 18.92 | 19.24 | 18.90 | 19.09 | 926,919 | +0.23(+1.22%) |
Apr 14, 2023 | 18.68 | 18.91 | 18.55 | 18.86 | 481,433 | +0.30(+1.64%) |
Apr 13, 2023 | 18.28 | 18.73 | 18.28 | 18.56 | 608,386 | +0.48(+2.66%) |
Apr 12, 2023 | 18.10 | 18.31 | 18.00 | 18.08 | 813,019 | +0.12(+0.67%) |
Apr 11, 2023 | 17.52 | 18.09 | 17.50 | 17.96 | 897,524 | +0.58(+3.35%) |
Apr 10, 2023 | 17.08 | 17.44 | 17.03 | 17.38 | 837,359 | +0.38(+2.23%) |
Apr 06, 2023 | 17.17 | 17.29 | 16.92 | 17.00 | 743,382 | -0.09(-0.54%) |
Apr 05, 2023 | 16.72 | 17.14 | 16.48 | 17.09 | 910,867 | +0.26(+1.54%) |
Apr 04, 2023 | 17.02 | 17.31 | 16.77 | 16.83 | 402,844 | -0.19(-1.14%) |
Apr 03, 2023 | 17.22 | 17.39 | 16.85 | 17.02 | 777,340 | -0.28(-1.60%) |
Mar 31, 2023 | 17.18 | 17.34 | 17.02 | 17.30 | 811,086 | +0.20(+1.19%) |
Mar 30, 2023 | 17.38 | 17.53 | 16.98 | 17.10 | 250,116 | -0.13(-0.75%) |
Mar 29, 2023 | 17.18 | 17.35 | 17.08 | 17.23 | 327,603 | +0.19(+1.14%) |
Mar 28, 2023 | 16.90 | 17.20 | 16.90 | 17.03 | 327,536 | +0.16(+0.93%) |
Mar 27, 2023 | 16.77 | 17.00 | 16.51 | 16.88 | 355,294 | +0.18(+1.11%) |
Mar 24, 2023 | 16.73 | 16.74 | 16.41 | 16.69 | 376,655 | -0.21(-1.26%) |
Mar 23, 2023 | 16.90 | 17.07 | 16.73 | 16.90 | 513,724 | +0.22(+1.33%) |
Mar 22, 2023 | 17.03 | 17.20 | 16.68 | 16.68 | 412,288 | -0.42(-2.43%) |
Mar 21, 2023 | 16.96 | 17.48 | 16.92 | 17.10 | 499,509 | +0.45(+2.72%) |
Mar 20, 2023 | 17.06 | 17.26 | 16.60 | 16.65 | 489,577 | -0.29(-1.69%) |
Mar 17, 2023 | 17.48 | 17.65 | 16.70 | 16.93 | 940,601 | -0.65(-3.68%) |
Mar 16, 2023 | 17.45 | 17.62 | 16.95 | 17.58 | 414,408 | -0.02(-0.10%) |
Mar 15, 2023 | 17.54 | 17.70 | 17.18 | 17.60 | 631,490 | -0.42(-2.31%) |
Mar 14, 2023 | 17.96 | 18.34 | 17.77 | 18.01 | 490,967 | +0.50(+2.85%) |
Mar 13, 2023 | 17.37 | 18.06 | 17.16 | 17.51 | 838,565 | -0.26(-1.46%) |
Mar 10, 2023 | 18.02 | 18.28 | 17.55 | 17.77 | 703,134 | -0.19(-1.08%) |
Mar 09, 2023 | 18.96 | 19.08 | 17.96 | 17.97 | 761,387 | -1.04(-5.49%) |
Mar 08, 2023 | 19.02 | 19.31 | 18.79 | 19.01 | 693,865 | +0.09(+0.49%) |
Mar 07, 2023 | 19.00 | 19.24 | 18.82 | 18.92 | 1,088,530 | -0.08(-0.44%) |
Mar 06, 2023 | 19.39 | 19.46 | 18.78 | 19.00 | 864,964 | -0.45(-2.33%) |
Mar 03, 2023 | 19.19 | 19.45 | 18.94 | 19.45 | 1,170,680 | +0.34(+1.79%) |
Mar 02, 2023 | 18.82 | 19.23 | 18.46 | 19.11 | 1,306,525 | +0.15(+0.78%) |
Mar 01, 2023 | 18.74 | 19.53 | 18.29 | 18.96 | 1,831,721 | +1.07(+5.99%) |
Feb 28, 2023 | 18.53 | 18.56 | 17.78 | 17.89 | 747,381 | -0.65(-3.49%) |
Feb 27, 2023 | 18.01 | 18.71 | 18.01 | 18.54 | 865,658 | +0.55(+3.08%) |
Feb 24, 2023 | 17.74 | 18.06 | 17.59 | 17.98 | 455,473 | +0.07(+0.41%) |
Feb 23, 2023 | 17.28 | 17.92 | 17.28 | 17.91 | 526,088 | +0.78(+4.58%) |
Feb 22, 2023 | 17.19 | 17.32 | 16.87 | 17.13 | 361,378 | -0.07(-0.43%) |
Feb 21, 2023 | 17.63 | 17.70 | 17.10 | 17.20 | 574,030 | -0.57(-3.20%) |
Feb 17, 2023 | 17.57 | 17.83 | 17.45 | 17.77 | 608,951 | +0.31(+1.76%) |
Feb 16, 2023 | 16.83 | 17.53 | 16.72 | 17.46 | 472,333 | +0.58(+3.43%) |
Feb 15, 2023 | 16.77 | 17.02 | 16.42 | 16.88 | 378,171 | +0.03(+0.16%) |
Feb 14, 2023 | 16.93 | 17.10 | 16.60 | 16.85 | 677,848 | -0.14(-0.80%) |
Feb 13, 2023 | 17.37 | 17.48 | 16.98 | 16.99 | 509,324 | -0.38(-2.19%) |
Feb 10, 2023 | 17.66 | 17.75 | 17.17 | 17.37 | 450,629 | -0.38(-2.14%) |
Feb 09, 2023 | 17.93 | 18.05 | 17.55 | 17.75 | 575,059 | -0.03(-0.15%) |
Feb 08, 2023 | 17.59 | 17.95 | 17.55 | 17.78 | 412,840 | +0.19(+1.08%) |
Feb 07, 2023 | 17.67 | 17.92 | 17.30 | 17.59 | 1,096,775 | +0.00(+0.00%) |
Feb 06, 2023 | 17.55 | 17.70 | 17.30 | 17.59 | 449,867 | +0.05(+0.26%) |
Feb 03, 2023 | 16.90 | 17.85 | 16.81 | 17.54 | 888,928 | +0.50(+2.92%) |
Feb 02, 2023 | 17.55 | 17.70 | 16.91 | 17.04 | 489,273 | -0.28(-1.62%) |