Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.29 | 16.85 | 16.27 | 16.33 | 616,715 | +0.00(+0.00%) |
Apr 27, 2023 | 16.59 | 17.01 | 16.25 | 16.33 | 438,667 | -0.21(-1.26%) |
Apr 26, 2023 | 16.12 | 17.50 | 15.99 | 16.54 | 1,259,521 | +0.92(+5.89%) |
Apr 25, 2023 | 16.60 | 17.01 | 15.58 | 15.62 | 1,207,372 | -1.16(-6.90%) |
Apr 24, 2023 | 16.76 | 17.06 | 16.51 | 16.78 | 759,746 | -0.03(-0.17%) |
Apr 21, 2023 | 17.27 | 17.42 | 16.74 | 16.81 | 531,724 | -0.53(-3.07%) |
Apr 20, 2023 | 17.38 | 17.66 | 17.08 | 17.34 | 566,931 | -0.40(-2.25%) |
Apr 19, 2023 | 17.12 | 17.92 | 17.03 | 17.74 | 343,336 | +0.65(+3.78%) |
Apr 18, 2023 | 17.70 | 17.79 | 16.92 | 17.09 | 416,253 | -0.59(-3.33%) |
Apr 17, 2023 | 17.12 | 17.72 | 16.98 | 17.68 | 526,330 | +0.37(+2.14%) |
Apr 14, 2023 | 17.98 | 18.03 | 17.18 | 17.31 | 409,993 | -0.39(-2.20%) |
Apr 13, 2023 | 17.31 | 17.74 | 17.20 | 17.70 | 430,082 | +0.48(+2.81%) |
Apr 12, 2023 | 17.51 | 17.56 | 16.95 | 17.21 | 439,448 | -0.18(-1.04%) |
Apr 11, 2023 | 17.25 | 17.56 | 17.02 | 17.39 | 548,972 | +0.22(+1.27%) |
Apr 10, 2023 | 16.49 | 17.35 | 16.31 | 17.18 | 772,891 | +0.52(+3.13%) |
Apr 06, 2023 | 16.51 | 17.08 | 16.47 | 16.65 | 353,811 | +0.28(+1.74%) |
Apr 05, 2023 | 16.45 | 16.68 | 16.20 | 16.37 | 488,944 | -0.44(-2.60%) |
Apr 04, 2023 | 17.17 | 17.17 | 16.29 | 16.81 | 428,193 | -0.31(-1.83%) |
Apr 03, 2023 | 17.61 | 17.74 | 17.06 | 17.12 | 479,996 | -0.21(-1.20%) |
Mar 31, 2023 | 17.27 | 17.42 | 16.99 | 17.33 | 762,776 | +0.20(+1.16%) |
Mar 30, 2023 | 18.26 | 18.26 | 17.13 | 17.13 | 497,911 | -0.81(-4.50%) |
Mar 29, 2023 | 18.71 | 18.71 | 17.78 | 17.94 | 541,594 | -0.33(-1.82%) |
Mar 28, 2023 | 18.23 | 18.59 | 18.01 | 18.27 | 588,047 | -0.05(-0.26%) |
Mar 27, 2023 | 18.95 | 19.90 | 18.28 | 18.31 | 451,306 | -0.04(-0.21%) |
Mar 24, 2023 | 17.13 | 18.45 | 16.97 | 18.35 | 715,617 | +0.82(+4.65%) |
Mar 23, 2023 | 18.40 | 18.57 | 17.51 | 17.54 | 607,273 | -0.66(-3.65%) |
Mar 22, 2023 | 19.78 | 19.90 | 18.18 | 18.20 | 727,985 | -1.77(-8.84%) |
Mar 21, 2023 | 19.09 | 20.19 | 18.92 | 19.97 | 962,286 | +2.25(+12.69%) |
Mar 20, 2023 | 18.43 | 18.72 | 17.69 | 17.72 | 1,275,766 | -0.25(-1.37%) |
Mar 17, 2023 | 17.90 | 18.35 | 17.38 | 17.96 | 2,195,309 | -0.56(-3.02%) |
Mar 16, 2023 | 17.94 | 19.37 | 17.40 | 18.52 | 1,056,929 | +0.43(+2.36%) |
Mar 15, 2023 | 17.32 | 18.30 | 16.68 | 18.10 | 1,424,205 | +0.10(+0.58%) |
Mar 14, 2023 | 19.66 | 19.79 | 17.58 | 17.99 | 1,567,377 | +1.53(+9.28%) |
Mar 13, 2023 | 20.99 | 21.00 | 16.00 | 16.46 | 3,255,096 | -4.66(-22.06%) |
Mar 10, 2023 | 21.65 | 22.31 | 20.48 | 21.12 | 1,356,995 | -1.12(-5.03%) |
Mar 09, 2023 | 24.09 | 24.09 | 22.24 | 22.24 | 459,267 | -2.04(-8.40%) |
Mar 08, 2023 | 24.20 | 24.75 | 23.89 | 24.28 | 304,117 | +0.07(+0.27%) |
Mar 07, 2023 | 24.80 | 24.96 | 24.21 | 24.22 | 360,864 | -0.68(-2.74%) |
Mar 06, 2023 | 25.32 | 25.42 | 24.68 | 24.90 | 261,607 | -0.38(-1.50%) |
Mar 03, 2023 | 25.10 | 25.38 | 24.73 | 25.28 | 161,886 | +0.36(+1.45%) |
Mar 02, 2023 | 24.99 | 25.02 | 24.61 | 24.92 | 197,579 | -0.32(-1.28%) |
Mar 01, 2023 | 25.17 | 25.29 | 25.00 | 25.24 | 227,442 | -0.06(-0.22%) |
Feb 28, 2023 | 25.72 | 25.98 | 25.26 | 25.30 | 255,262 | -0.38(-1.48%) |
Feb 27, 2023 | 26.25 | 26.30 | 25.62 | 25.68 | 247,470 | -0.22(-0.84%) |
Feb 24, 2023 | 25.78 | 26.36 | 25.32 | 25.90 | 476,172 | -0.10(-0.40%) |
Feb 23, 2023 | 25.90 | 26.39 | 25.77 | 26.00 | 267,260 | +0.24(+0.92%) |
Feb 22, 2023 | 25.78 | 26.13 | 25.57 | 25.76 | 480,316 | -0.05(-0.18%) |
Feb 21, 2023 | 26.12 | 26.17 | 25.73 | 25.81 | 271,983 | -0.63(-2.37%) |
Feb 17, 2023 | 26.37 | 26.58 | 26.13 | 26.44 | 226,147 | +0.07(+0.25%) |
Feb 16, 2023 | 26.91 | 26.91 | 26.35 | 26.37 | 243,740 | -0.78(-2.87%) |
Feb 15, 2023 | 26.24 | 27.15 | 26.13 | 27.15 | 189,036 | +0.65(+2.43%) |
Feb 14, 2023 | 26.64 | 26.84 | 26.21 | 26.50 | 223,923 | -0.07(-0.25%) |
Feb 13, 2023 | 26.37 | 26.65 | 26.21 | 26.57 | 419,919 | +0.32(+1.23%) |
Feb 10, 2023 | 26.48 | 26.74 | 25.86 | 26.25 | 549,519 | -0.28(-1.07%) |
Feb 09, 2023 | 27.95 | 27.98 | 26.49 | 26.53 | 260,027 | -1.18(-4.25%) |
Feb 08, 2023 | 27.66 | 27.75 | 27.40 | 27.71 | 246,566 | -0.11(-0.41%) |
Feb 07, 2023 | 26.83 | 28.01 | 26.71 | 27.82 | 362,755 | +0.75(+2.79%) |
Feb 06, 2023 | 27.40 | 27.46 | 26.85 | 27.07 | 187,369 | -0.49(-1.78%) |
Feb 03, 2023 | 27.15 | 28.04 | 27.15 | 27.56 | 399,563 | +0.13(+0.48%) |
Feb 02, 2023 | 27.22 | 27.62 | 26.86 | 27.43 | 356,008 | +0.41(+1.50%) |