Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.52 | 18.66 | 18.50 | 18.65 | 1,076,046 | +0.12(+0.66%) |
Apr 27, 2023 | 18.42 | 18.53 | 18.36 | 18.53 | 480,721 | +0.07(+0.36%) |
Apr 26, 2023 | 18.53 | 18.58 | 18.43 | 18.46 | 215,170 | +0.07(+0.36%) |
Apr 25, 2023 | 18.55 | 18.55 | 18.37 | 18.39 | 549,867 | -0.36(-1.90%) |
Apr 24, 2023 | 18.74 | 18.79 | 18.70 | 18.75 | 269,534 | -0.01(-0.05%) |
Apr 21, 2023 | 18.75 | 18.76 | 18.64 | 18.76 | 200,478 | +0.07(+0.35%) |
Apr 20, 2023 | 18.71 | 18.78 | 18.67 | 18.69 | 379,261 | -0.09(-0.50%) |
Apr 19, 2023 | 18.76 | 18.81 | 18.75 | 18.79 | 139,043 | +0.10(+0.55%) |
Apr 18, 2023 | 18.68 | 18.71 | 18.65 | 18.68 | 190,096 | -0.03(-0.15%) |
Apr 17, 2023 | 18.75 | 18.81 | 18.70 | 18.71 | 1,383,624 | +0.00(+0.00%) |
Apr 14, 2023 | 18.80 | 18.87 | 18.66 | 18.71 | 656,158 | -0.19(-0.99%) |
Apr 13, 2023 | 18.84 | 18.91 | 18.83 | 18.90 | 608,765 | +0.24(+1.31%) |
Apr 12, 2023 | 18.71 | 18.75 | 18.63 | 18.66 | 295,893 | -0.08(-0.45%) |
Apr 11, 2023 | 18.76 | 18.78 | 18.70 | 18.74 | 287,164 | +0.01(+0.05%) |
Apr 10, 2023 | 18.71 | 18.74 | 18.65 | 18.73 | 348,974 | -0.05(-0.25%) |
Apr 06, 2023 | 18.78 | 18.83 | 18.67 | 18.78 | 237,299 | -0.09(-0.50%) |
Apr 05, 2023 | 19.02 | 19.02 | 18.84 | 18.87 | 360,991 | -0.11(-0.59%) |
Apr 04, 2023 | 18.94 | 19.05 | 18.94 | 18.98 | 408,964 | +0.23(+1.20%) |
Apr 03, 2023 | 18.69 | 18.81 | 18.69 | 18.76 | 2,047,591 | +0.14(+0.76%) |
Mar 31, 2023 | 18.57 | 18.65 | 18.57 | 18.62 | 781,976 | +0.02(+0.10%) |
Mar 30, 2023 | 18.58 | 18.64 | 18.55 | 18.60 | 527,453 | +0.04(+0.20%) |
Mar 29, 2023 | 18.48 | 18.57 | 18.47 | 18.56 | 709,004 | +0.08(+0.41%) |
Mar 28, 2023 | 18.46 | 18.51 | 18.44 | 18.49 | 467,176 | +0.14(+0.77%) |
Mar 27, 2023 | 18.28 | 18.36 | 18.27 | 18.35 | 506,224 | +0.22(+1.19%) |
Mar 24, 2023 | 18.07 | 18.14 | 18.02 | 18.13 | 373,594 | -0.02(-0.10%) |
Mar 23, 2023 | 18.23 | 18.35 | 18.07 | 18.15 | 340,453 | +0.03(+0.16%) |
Mar 22, 2023 | 18.13 | 18.38 | 18.09 | 18.12 | 636,228 | +0.22(+1.20%) |
Mar 21, 2023 | 17.88 | 17.97 | 17.85 | 17.91 | 674,419 | +0.19(+1.06%) |
Mar 20, 2023 | 17.62 | 17.76 | 17.62 | 17.72 | 666,689 | +0.08(+0.43%) |
Mar 17, 2023 | 17.71 | 17.75 | 17.62 | 17.64 | 597,872 | -0.08(-0.42%) |
Mar 16, 2023 | 17.39 | 17.72 | 17.39 | 17.72 | 762,354 | +0.41(+2.38%) |
Mar 15, 2023 | 17.33 | 17.36 | 17.16 | 17.31 | 385,022 | -0.18(-1.02%) |
Mar 14, 2023 | 17.43 | 17.54 | 17.42 | 17.48 | 652,133 | +0.33(+1.91%) |
Mar 13, 2023 | 17.24 | 17.30 | 17.14 | 17.16 | 634,566 | -0.26(-1.51%) |
Mar 10, 2023 | 17.57 | 17.60 | 17.39 | 17.42 | 816,659 | -0.28(-1.59%) |
Mar 09, 2023 | 17.86 | 17.92 | 17.66 | 17.70 | 388,396 | -0.28(-1.56%) |
Mar 08, 2023 | 17.94 | 18.01 | 17.92 | 17.98 | 449,530 | +0.17(+0.95%) |
Mar 07, 2023 | 17.92 | 18.06 | 17.81 | 17.81 | 2,145,901 | -0.11(-0.63%) |
Mar 06, 2023 | 17.92 | 18.01 | 17.87 | 17.92 | 549,304 | +0.01(+0.05%) |
Mar 03, 2023 | 17.81 | 17.92 | 17.77 | 17.92 | 239,939 | +0.07(+0.37%) |
Mar 02, 2023 | 17.73 | 17.86 | 17.71 | 17.85 | 197,259 | -0.07(-0.42%) |
Mar 01, 2023 | 17.94 | 17.99 | 17.87 | 17.92 | 731,277 | -0.02(-0.10%) |
Feb 28, 2023 | 17.87 | 18.00 | 17.87 | 17.94 | 272,063 | +0.05(+0.26%) |
Feb 27, 2023 | 17.91 | 17.96 | 17.86 | 17.90 | 251,430 | +0.02(+0.11%) |
Feb 24, 2023 | 17.94 | 17.94 | 17.84 | 17.88 | 545,854 | -0.16(-0.88%) |
Feb 23, 2023 | 18.10 | 18.13 | 17.94 | 18.04 | 392,990 | -0.18(-0.98%) |
Feb 22, 2023 | 18.26 | 18.29 | 18.18 | 18.22 | 179,480 | -0.08(-0.41%) |
Feb 21, 2023 | 18.36 | 18.40 | 18.27 | 18.29 | 377,987 | -0.23(-1.27%) |
Feb 17, 2023 | 18.53 | 18.53 | 18.45 | 18.53 | 539,663 | +0.09(+0.51%) |
Feb 16, 2023 | 18.34 | 18.54 | 18.30 | 18.43 | 470,520 | +0.13(+0.72%) |
Feb 15, 2023 | 18.18 | 18.31 | 18.11 | 18.30 | 528,093 | -0.24(-1.32%) |
Feb 14, 2023 | 18.42 | 18.58 | 18.37 | 18.54 | 275,944 | -0.04(-0.20%) |
Feb 13, 2023 | 18.48 | 18.59 | 18.44 | 18.58 | 401,064 | -0.06(-0.30%) |
Feb 10, 2023 | 18.69 | 18.70 | 18.59 | 18.64 | 477,229 | -0.06(-0.30%) |
Feb 09, 2023 | 18.92 | 18.93 | 18.65 | 18.69 | 562,105 | -0.19(-0.99%) |
Feb 08, 2023 | 18.91 | 18.93 | 18.84 | 18.88 | 162,443 | -0.03(-0.15%) |
Feb 07, 2023 | 18.75 | 18.93 | 18.70 | 18.91 | 335,262 | +0.09(+0.50%) |
Feb 06, 2023 | 18.93 | 18.93 | 18.70 | 18.82 | 331,415 | -0.14(-0.74%) |
Feb 03, 2023 | 19.01 | 19.11 | 18.93 | 18.96 | 377,132 | -0.18(-0.93%) |
Feb 02, 2023 | 19.12 | 19.15 | 18.96 | 19.13 | 403,256 | -0.09(-0.49%) |