Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.90 | 18.35 | 17.90 | 18.24 | 292,597 | +0.30(+1.67%) |
Apr 27, 2023 | 17.85 | 17.95 | 17.58 | 17.94 | 262,010 | +0.26(+1.47%) |
Apr 26, 2023 | 18.08 | 18.33 | 17.65 | 17.68 | 324,274 | -0.56(-3.07%) |
Apr 25, 2023 | 18.78 | 18.90 | 18.12 | 18.24 | 399,150 | -0.76(-4.00%) |
Apr 24, 2023 | 19.07 | 19.07 | 18.76 | 19.00 | 279,129 | -0.01(-0.05%) |
Apr 21, 2023 | 18.87 | 19.07 | 18.67 | 19.01 | 274,472 | +0.22(+1.17%) |
Apr 20, 2023 | 18.76 | 18.91 | 18.57 | 18.79 | 271,069 | +0.00(+0.00%) |
Apr 19, 2023 | 18.23 | 18.88 | 18.23 | 18.79 | 278,585 | +0.19(+1.02%) |
Apr 18, 2023 | 19.10 | 19.17 | 18.45 | 18.60 | 250,865 | -0.42(-2.21%) |
Apr 17, 2023 | 18.29 | 19.12 | 18.26 | 19.02 | 643,964 | +0.52(+2.81%) |
Apr 14, 2023 | 18.76 | 18.98 | 18.45 | 18.50 | 296,504 | -0.24(-1.28%) |
Apr 13, 2023 | 18.48 | 18.89 | 18.45 | 18.74 | 293,835 | +0.29(+1.57%) |
Apr 12, 2023 | 19.35 | 19.35 | 18.44 | 18.45 | 378,943 | -0.60(-3.15%) |
Apr 11, 2023 | 19.11 | 19.17 | 18.86 | 19.05 | 403,812 | +0.04(+0.21%) |
Apr 10, 2023 | 19.04 | 19.19 | 18.76 | 19.01 | 396,531 | -0.15(-0.78%) |
Apr 06, 2023 | 19.10 | 19.25 | 18.96 | 19.16 | 244,938 | -0.07(-0.36%) |
Apr 05, 2023 | 19.33 | 19.68 | 19.12 | 19.23 | 290,812 | -0.29(-1.49%) |
Apr 04, 2023 | 19.89 | 19.89 | 19.46 | 19.52 | 267,849 | -0.27(-1.36%) |
Apr 03, 2023 | 20.06 | 20.25 | 19.66 | 19.79 | 315,107 | -0.39(-1.93%) |
Mar 31, 2023 | 19.64 | 20.22 | 19.64 | 20.18 | 549,884 | +0.67(+3.43%) |
Mar 30, 2023 | 19.60 | 19.78 | 19.39 | 19.51 | 260,711 | +0.12(+0.62%) |
Mar 29, 2023 | 19.26 | 19.57 | 19.15 | 19.39 | 314,407 | +0.40(+2.11%) |
Mar 28, 2023 | 19.05 | 19.27 | 18.84 | 18.99 | 394,585 | -0.16(-0.84%) |
Mar 27, 2023 | 19.43 | 19.43 | 19.09 | 19.15 | 372,292 | +0.03(+0.16%) |
Mar 24, 2023 | 18.83 | 19.14 | 18.68 | 19.12 | 337,237 | +0.01(+0.05%) |
Mar 23, 2023 | 19.38 | 19.48 | 18.93 | 19.11 | 358,619 | -0.12(-0.62%) |
Mar 22, 2023 | 19.79 | 19.84 | 19.20 | 19.23 | 269,989 | -0.63(-3.17%) |
Mar 21, 2023 | 19.61 | 20.00 | 19.61 | 19.86 | 256,102 | +0.66(+3.44%) |
Mar 20, 2023 | 19.64 | 19.75 | 19.17 | 19.20 | 231,957 | -0.17(-0.88%) |
Mar 17, 2023 | 19.44 | 19.77 | 19.25 | 19.37 | 784,664 | -0.53(-2.66%) |
Mar 16, 2023 | 19.76 | 20.48 | 19.70 | 19.90 | 581,360 | -0.18(-0.90%) |
Mar 15, 2023 | 19.49 | 20.12 | 19.36 | 20.08 | 311,348 | -0.05(-0.25%) |
Mar 14, 2023 | 20.43 | 20.44 | 20.03 | 20.13 | 512,048 | +0.45(+2.29%) |
Mar 13, 2023 | 19.44 | 19.84 | 19.14 | 19.68 | 816,800 | -0.32(-1.60%) |
Mar 10, 2023 | 20.86 | 20.86 | 19.69 | 20.00 | 684,431 | -1.12(-5.30%) |
Mar 09, 2023 | 21.59 | 21.59 | 21.06 | 21.12 | 345,318 | -0.49(-2.27%) |
Mar 08, 2023 | 21.31 | 21.81 | 21.10 | 21.61 | 341,145 | +0.37(+1.74%) |
Mar 07, 2023 | 21.87 | 21.87 | 21.16 | 21.24 | 308,331 | -0.64(-2.93%) |
Mar 06, 2023 | 22.28 | 22.43 | 21.77 | 21.88 | 264,516 | -0.35(-1.57%) |
Mar 03, 2023 | 22.00 | 22.27 | 21.91 | 22.23 | 424,497 | +0.35(+1.60%) |
Mar 02, 2023 | 21.65 | 22.09 | 21.55 | 21.88 | 403,664 | -0.25(-1.13%) |
Mar 01, 2023 | 22.51 | 22.71 | 21.91 | 22.13 | 352,389 | -0.45(-1.99%) |
Feb 28, 2023 | 22.30 | 22.63 | 22.14 | 22.58 | 505,723 | +0.25(+1.12%) |
Feb 27, 2023 | 22.90 | 22.96 | 22.08 | 22.33 | 266,605 | -0.27(-1.19%) |
Feb 24, 2023 | 22.40 | 22.73 | 22.25 | 22.60 | 383,966 | -0.38(-1.65%) |
Feb 23, 2023 | 23.52 | 23.80 | 22.34 | 22.98 | 307,007 | +0.58(+2.59%) |
Feb 22, 2023 | 22.42 | 22.86 | 22.36 | 22.40 | 254,000 | +0.03(+0.13%) |
Feb 21, 2023 | 22.53 | 22.79 | 22.20 | 22.37 | 382,019 | -0.63(-2.74%) |
Feb 17, 2023 | 23.52 | 23.55 | 22.66 | 23.00 | 446,879 | -0.43(-1.84%) |
Feb 16, 2023 | 24.33 | 24.52 | 23.26 | 23.43 | 589,824 | -1.39(-5.60%) |
Feb 15, 2023 | 24.34 | 24.85 | 24.30 | 24.82 | 219,367 | +0.28(+1.14%) |
Feb 14, 2023 | 24.33 | 24.91 | 24.23 | 24.54 | 220,686 | -0.08(-0.32%) |
Feb 13, 2023 | 24.38 | 24.74 | 24.16 | 24.62 | 162,165 | +0.39(+1.61%) |
Feb 10, 2023 | 24.19 | 24.50 | 24.01 | 24.23 | 165,996 | -0.24(-0.98%) |
Feb 09, 2023 | 25.34 | 25.48 | 24.37 | 24.47 | 250,017 | -0.52(-2.08%) |
Feb 08, 2023 | 24.59 | 25.02 | 24.38 | 24.99 | 357,927 | +0.08(+0.32%) |
Feb 07, 2023 | 24.36 | 25.05 | 24.24 | 24.91 | 287,126 | +0.43(+1.76%) |
Feb 06, 2023 | 24.49 | 24.80 | 24.30 | 24.48 | 295,115 | -0.34(-1.37%) |
Feb 03, 2023 | 24.66 | 25.04 | 24.66 | 24.82 | 259,815 | -0.32(-1.27%) |
Feb 02, 2023 | 24.95 | 25.51 | 24.83 | 25.14 | 674,078 | +0.52(+2.11%) |