Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.99 | 19.14 | 18.99 | 19.12 | 10,198 | -0.07(-0.34%) |
Apr 27, 2023 | 19.08 | 19.20 | 19.08 | 19.18 | 2,507 | +0.24(+1.25%) |
Apr 26, 2023 | 18.89 | 19.04 | 18.89 | 18.95 | 4,382 | +0.22(+1.16%) |
Apr 25, 2023 | 18.82 | 18.82 | 18.70 | 18.73 | 37,368 | -0.30(-1.57%) |
Apr 24, 2023 | 19.06 | 19.07 | 18.97 | 19.03 | 10,006 | +0.04(+0.23%) |
Apr 21, 2023 | 18.96 | 19.03 | 18.93 | 18.99 | 11,818 | +0.04(+0.20%) |
Apr 20, 2023 | 18.90 | 19.01 | 18.90 | 18.95 | 2,720 | -0.02(-0.09%) |
Apr 19, 2023 | 18.89 | 19.04 | 18.89 | 18.97 | 3,749 | -0.14(-0.71%) |
Apr 18, 2023 | 19.05 | 19.10 | 19.02 | 19.10 | 7,821 | +0.14(+0.72%) |
Apr 17, 2023 | 18.95 | 18.97 | 18.86 | 18.97 | 5,203 | -0.05(-0.24%) |
Apr 14, 2023 | 18.96 | 19.03 | 18.95 | 19.01 | 3,611 | +0.11(+0.57%) |
Apr 13, 2023 | 18.87 | 18.96 | 18.86 | 18.90 | 4,286 | +0.12(+0.63%) |
Apr 12, 2023 | 18.82 | 18.87 | 18.77 | 18.78 | 10,028 | +0.13(+0.68%) |
Apr 11, 2023 | 18.66 | 18.75 | 18.66 | 18.66 | 9,975 | +0.13(+0.68%) |
Apr 10, 2023 | 18.44 | 18.53 | 18.39 | 18.53 | 10,215 | +0.05(+0.24%) |
Apr 06, 2023 | 18.42 | 18.58 | 18.41 | 18.49 | 197,454 | +0.13(+0.69%) |
Apr 05, 2023 | 18.38 | 18.38 | 18.27 | 18.36 | 4,664 | -0.17(-0.91%) |
Apr 04, 2023 | 18.60 | 18.60 | 18.46 | 18.53 | 7,771 | +0.01(+0.08%) |
Apr 03, 2023 | 18.42 | 18.58 | 18.42 | 18.51 | 23,395 | +0.20(+1.11%) |
Mar 31, 2023 | 18.31 | 18.34 | 18.28 | 18.31 | 6,166 | -0.00(-0.02%) |
Mar 30, 2023 | 18.29 | 18.40 | 18.29 | 18.31 | 8,539 | +0.60(+3.37%) |
Mar 29, 2023 | 17.65 | 17.74 | 17.65 | 17.72 | 5,285 | +0.33(+1.87%) |
Mar 28, 2023 | 17.28 | 17.39 | 17.28 | 17.39 | 6,626 | +0.11(+0.65%) |
Mar 27, 2023 | 17.21 | 17.30 | 17.16 | 17.28 | 10,809 | +0.19(+1.14%) |
Mar 24, 2023 | 17.16 | 17.16 | 17.04 | 17.08 | 8,411 | -0.70(-3.92%) |
Mar 23, 2023 | 18.05 | 18.11 | 17.73 | 17.78 | 9,015 | -0.07(-0.40%) |
Mar 22, 2023 | 18.09 | 18.11 | 17.85 | 17.85 | 12,172 | -0.34(-1.89%) |
Mar 21, 2023 | 18.19 | 18.20 | 18.10 | 18.20 | 5,528 | +0.53(+3.02%) |
Mar 20, 2023 | 17.62 | 17.76 | 17.58 | 17.66 | 8,162 | +0.24(+1.40%) |
Mar 17, 2023 | 17.49 | 17.51 | 17.29 | 17.42 | 7,460 | -0.18(-1.05%) |
Mar 16, 2023 | 17.29 | 17.61 | 17.26 | 17.60 | 8,639 | -0.05(-0.29%) |
Mar 15, 2023 | 17.41 | 17.73 | 17.39 | 17.65 | 41,488 | -1.11(-5.91%) |
Mar 14, 2023 | 18.70 | 18.83 | 18.62 | 18.76 | 28,273 | +0.32(+1.75%) |
Mar 13, 2023 | 18.37 | 18.56 | 18.31 | 18.44 | 14,291 | -0.46(-2.42%) |
Mar 10, 2023 | 18.99 | 19.06 | 18.90 | 18.90 | 15,800 | -0.12(-0.65%) |
Mar 09, 2023 | 19.21 | 19.31 | 19.01 | 19.02 | 21,411 | -0.41(-2.13%) |
Mar 08, 2023 | 19.34 | 19.50 | 19.34 | 19.44 | 55,288 | +0.08(+0.42%) |
Mar 07, 2023 | 19.57 | 19.57 | 19.33 | 19.35 | 11,739 | -0.29(-1.45%) |
Mar 06, 2023 | 19.62 | 19.72 | 19.56 | 19.64 | 12,789 | +0.00(+0.02%) |
Mar 03, 2023 | 19.49 | 19.63 | 19.47 | 19.63 | 4,817 | +0.16(+0.80%) |
Mar 02, 2023 | 19.25 | 19.48 | 19.25 | 19.48 | 14,066 | +0.10(+0.50%) |
Mar 01, 2023 | 19.48 | 19.50 | 19.31 | 19.38 | 35,850 | -0.01(-0.05%) |
Feb 28, 2023 | 19.46 | 19.48 | 19.35 | 19.39 | 6,446 | +0.19(+0.99%) |
Feb 27, 2023 | 19.11 | 19.22 | 19.11 | 19.20 | 10,718 | +0.33(+1.72%) |
Feb 24, 2023 | 18.90 | 18.90 | 18.82 | 18.88 | 4,154 | -0.23(-1.18%) |
Feb 23, 2023 | 19.05 | 19.11 | 19.03 | 19.10 | 3,290 | +0.16(+0.86%) |
Feb 22, 2023 | 19.01 | 19.05 | 18.94 | 18.94 | 13,568 | -0.23(-1.18%) |
Feb 21, 2023 | 19.18 | 19.27 | 19.16 | 19.16 | 7,672 | -0.24(-1.21%) |
Feb 17, 2023 | 19.22 | 19.42 | 19.21 | 19.40 | 5,234 | +0.14(+0.70%) |
Feb 16, 2023 | 19.03 | 19.33 | 19.03 | 19.26 | 21,572 | +0.02(+0.09%) |
Feb 15, 2023 | 19.15 | 19.25 | 19.06 | 19.25 | 3,887 | -0.07(-0.38%) |
Feb 14, 2023 | 19.29 | 19.35 | 19.17 | 19.32 | 12,221 | +0.14(+0.71%) |
Feb 13, 2023 | 19.10 | 19.18 | 19.09 | 19.18 | 6,457 | +0.09(+0.46%) |
Feb 10, 2023 | 18.99 | 19.09 | 18.97 | 19.09 | 8,841 | -0.16(-0.84%) |
Feb 09, 2023 | 19.42 | 19.42 | 19.25 | 19.25 | 13,014 | +0.09(+0.47%) |
Feb 08, 2023 | 19.21 | 19.21 | 19.10 | 19.16 | 36,179 | +0.19(+1.00%) |
Feb 07, 2023 | 18.84 | 18.98 | 18.80 | 18.97 | 5,966 | +0.27(+1.47%) |
Feb 06, 2023 | 18.77 | 18.77 | 18.67 | 18.70 | 3,579 | -0.17(-0.93%) |
Feb 03, 2023 | 19.02 | 19.13 | 18.87 | 18.87 | 8,957 | -0.36(-1.88%) |
Feb 02, 2023 | 19.34 | 19.34 | 19.11 | 19.24 | 15,829 | -0.14(-0.70%) |