Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.25 | 17.48 | 17.08 | 17.28 | 25,614 | +0.06(+0.35%) |
Apr 27, 2023 | 17.10 | 17.49 | 17.03 | 17.22 | 22,305 | +0.24(+1.41%) |
Apr 26, 2023 | 17.08 | 17.16 | 16.80 | 16.98 | 20,189 | -0.24(-1.39%) |
Apr 25, 2023 | 17.41 | 17.59 | 17.16 | 17.22 | 36,839 | -0.35(-1.99%) |
Apr 24, 2023 | 17.42 | 17.60 | 17.42 | 17.57 | 11,703 | +0.00(+0.00%) |
Apr 21, 2023 | 17.71 | 17.79 | 17.44 | 17.57 | 23,621 | -0.21(-1.18%) |
Apr 20, 2023 | 17.34 | 17.80 | 17.34 | 17.78 | 25,777 | +0.37(+2.13%) |
Apr 19, 2023 | 17.76 | 17.76 | 17.37 | 17.41 | 36,353 | -0.45(-2.52%) |
Apr 18, 2023 | 18.18 | 18.18 | 17.79 | 17.86 | 21,154 | -0.30(-1.65%) |
Apr 17, 2023 | 18.17 | 18.18 | 17.93 | 18.16 | 44,633 | +0.13(+0.72%) |
Apr 14, 2023 | 18.15 | 18.15 | 17.90 | 18.03 | 48,724 | -0.09(-0.50%) |
Apr 13, 2023 | 18.03 | 18.26 | 17.82 | 18.12 | 49,065 | +0.24(+1.34%) |
Apr 12, 2023 | 18.16 | 18.16 | 17.82 | 17.88 | 25,211 | -0.14(-0.78%) |
Apr 11, 2023 | 18.13 | 18.34 | 17.97 | 18.02 | 42,255 | +0.03(+0.17%) |
Apr 10, 2023 | 17.86 | 18.15 | 17.83 | 17.99 | 34,857 | +0.17(+0.95%) |
Apr 06, 2023 | 17.83 | 18.01 | 17.60 | 17.82 | 26,765 | +0.12(+0.68%) |
Apr 05, 2023 | 17.65 | 18.00 | 17.56 | 17.70 | 31,129 | +0.11(+0.63%) |
Apr 04, 2023 | 18.31 | 18.31 | 17.51 | 17.59 | 45,356 | -0.64(-3.51%) |
Apr 03, 2023 | 18.41 | 18.41 | 17.80 | 18.23 | 50,060 | -0.04(-0.22%) |
Mar 31, 2023 | 17.96 | 18.32 | 17.96 | 18.27 | 111,250 | +0.47(+2.64%) |
Mar 30, 2023 | 17.99 | 18.10 | 17.47 | 17.80 | 69,309 | -0.11(-0.61%) |
Mar 29, 2023 | 18.07 | 18.07 | 17.49 | 17.91 | 48,989 | +0.08(+0.45%) |
Mar 28, 2023 | 18.30 | 18.58 | 17.76 | 17.83 | 57,015 | -0.43(-2.35%) |
Mar 27, 2023 | 17.87 | 18.49 | 17.64 | 18.26 | 52,518 | +0.69(+3.93%) |
Mar 24, 2023 | 17.26 | 17.61 | 16.75 | 17.57 | 102,066 | +0.15(+0.86%) |
Mar 23, 2023 | 17.53 | 17.86 | 17.31 | 17.42 | 31,769 | -0.08(-0.46%) |
Mar 22, 2023 | 18.11 | 18.14 | 17.47 | 17.50 | 27,959 | -0.51(-2.83%) |
Mar 21, 2023 | 18.20 | 18.31 | 17.97 | 18.01 | 34,823 | +0.11(+0.61%) |
Mar 20, 2023 | 17.91 | 18.12 | 17.80 | 17.90 | 40,941 | +0.20(+1.13%) |
Mar 17, 2023 | 18.05 | 18.05 | 17.61 | 17.70 | 84,575 | -0.52(-2.85%) |
Mar 16, 2023 | 17.98 | 18.34 | 17.82 | 18.22 | 35,064 | +0.06(+0.33%) |
Mar 15, 2023 | 18.00 | 18.20 | 17.82 | 18.16 | 37,627 | -0.18(-0.98%) |
Mar 14, 2023 | 18.29 | 18.58 | 18.20 | 18.34 | 49,445 | +0.43(+2.40%) |
Mar 13, 2023 | 17.94 | 18.44 | 17.82 | 17.91 | 45,544 | -0.35(-1.92%) |
Mar 10, 2023 | 18.70 | 19.00 | 18.04 | 18.26 | 60,269 | -0.56(-2.98%) |
Mar 09, 2023 | 19.50 | 19.50 | 18.81 | 18.82 | 24,484 | -0.63(-3.24%) |
Mar 08, 2023 | 18.97 | 19.47 | 18.84 | 19.45 | 31,507 | +0.58(+3.07%) |
Mar 07, 2023 | 19.10 | 19.11 | 18.77 | 18.87 | 29,699 | -0.10(-0.53%) |
Mar 06, 2023 | 19.79 | 19.79 | 18.94 | 18.97 | 34,512 | -0.74(-3.75%) |
Mar 03, 2023 | 19.54 | 19.79 | 19.30 | 19.71 | 51,886 | +0.32(+1.65%) |
Mar 02, 2023 | 19.33 | 19.50 | 19.20 | 19.39 | 37,419 | -0.03(-0.15%) |
Mar 01, 2023 | 19.21 | 19.55 | 19.17 | 19.42 | 35,531 | +0.21(+1.09%) |
Feb 28, 2023 | 19.15 | 19.39 | 19.08 | 19.21 | 81,205 | -0.09(-0.47%) |
Feb 27, 2023 | 19.50 | 19.58 | 19.28 | 19.30 | 30,118 | -0.01(-0.05%) |
Feb 24, 2023 | 19.25 | 19.56 | 19.19 | 19.31 | 31,524 | -0.19(-0.97%) |
Feb 23, 2023 | 19.50 | 19.60 | 19.05 | 19.50 | 37,154 | +0.23(+1.19%) |
Feb 22, 2023 | 19.00 | 19.50 | 18.92 | 19.27 | 36,877 | +0.35(+1.85%) |
Feb 21, 2023 | 19.92 | 20.04 | 18.86 | 18.92 | 85,156 | -1.08(-5.40%) |
Feb 17, 2023 | 19.95 | 20.04 | 19.65 | 20.00 | 50,989 | +0.14(+0.70%) |
Feb 16, 2023 | 19.48 | 19.99 | 19.43 | 19.86 | 46,300 | +0.21(+1.07%) |
Feb 15, 2023 | 19.39 | 19.90 | 19.23 | 19.65 | 28,530 | +0.13(+0.67%) |
Feb 14, 2023 | 19.70 | 19.80 | 19.45 | 19.52 | 21,263 | -0.26(-1.31%) |
Feb 13, 2023 | 19.46 | 19.82 | 19.46 | 19.78 | 32,345 | +0.23(+1.18%) |
Feb 10, 2023 | 19.46 | 19.60 | 19.40 | 19.55 | 13,710 | +0.03(+0.15%) |
Feb 09, 2023 | 19.70 | 19.77 | 19.41 | 19.52 | 32,721 | -0.08(-0.41%) |
Feb 08, 2023 | 19.89 | 20.04 | 19.55 | 19.60 | 18,157 | -0.45(-2.24%) |
Feb 07, 2023 | 20.01 | 20.19 | 19.92 | 20.05 | 22,602 | +0.01(+0.05%) |
Feb 06, 2023 | 20.36 | 20.36 | 19.92 | 20.04 | 22,084 | -0.34(-1.67%) |
Feb 03, 2023 | 20.25 | 20.49 | 20.12 | 20.38 | 50,165 | +0.03(+0.15%) |
Feb 02, 2023 | 20.20 | 20.42 | 20.08 | 20.35 | 59,556 | +0.20(+0.99%) |