Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.59 | 18.75 | 18.53 | 18.75 | 616,159 | -0.07(-0.35%) |
Apr 27, 2023 | 18.62 | 18.83 | 18.61 | 18.81 | 839,512 | +0.27(+1.43%) |
Apr 26, 2023 | 18.52 | 18.68 | 18.48 | 18.55 | 1,580,789 | +0.21(+1.14%) |
Apr 25, 2023 | 18.22 | 18.75 | 18.22 | 18.34 | 1,158,050 | -0.55(-2.91%) |
Apr 24, 2023 | 18.80 | 18.91 | 18.80 | 18.89 | 629,209 | +0.12(+0.66%) |
Apr 21, 2023 | 18.59 | 18.77 | 18.57 | 18.77 | 698,995 | +0.03(+0.15%) |
Apr 20, 2023 | 18.73 | 18.79 | 18.67 | 18.74 | 919,737 | -0.08(-0.40%) |
Apr 19, 2023 | 18.68 | 18.82 | 18.67 | 18.81 | 737,277 | +0.11(+0.61%) |
Apr 18, 2023 | 18.52 | 18.70 | 18.52 | 18.70 | 580,423 | +0.24(+1.28%) |
Apr 17, 2023 | 18.40 | 18.48 | 18.28 | 18.46 | 3,270,752 | -0.30(-1.62%) |
Apr 14, 2023 | 18.77 | 18.85 | 18.70 | 18.77 | 1,210,014 | +0.14(+0.76%) |
Apr 13, 2023 | 18.54 | 18.62 | 18.48 | 18.62 | 268,994 | +0.22(+1.18%) |
Apr 12, 2023 | 18.40 | 18.62 | 18.33 | 18.41 | 987,316 | +0.15(+0.83%) |
Apr 11, 2023 | 18.16 | 18.28 | 18.16 | 18.25 | 2,130,333 | +0.09(+0.52%) |
Apr 10, 2023 | 18.03 | 18.16 | 17.91 | 18.16 | 334,356 | -0.04(-0.21%) |
Apr 06, 2023 | 17.91 | 18.23 | 17.91 | 18.20 | 771,822 | +0.35(+1.97%) |
Apr 05, 2023 | 17.75 | 17.90 | 17.74 | 17.85 | 859,268 | -0.07(-0.37%) |
Apr 04, 2023 | 18.02 | 18.02 | 17.88 | 17.91 | 1,586,487 | +0.06(+0.32%) |
Apr 03, 2023 | 17.74 | 17.88 | 17.73 | 17.86 | 1,812,546 | +0.12(+0.69%) |
Mar 31, 2023 | 17.75 | 17.81 | 17.69 | 17.73 | 915,516 | +0.05(+0.27%) |
Mar 30, 2023 | 17.80 | 17.88 | 17.66 | 17.69 | 965,039 | +0.20(+1.14%) |
Mar 29, 2023 | 17.44 | 17.51 | 17.37 | 17.49 | 962,428 | +0.38(+2.22%) |
Mar 28, 2023 | 17.00 | 17.15 | 17.00 | 17.11 | 1,076,946 | +0.01(+0.06%) |
Mar 27, 2023 | 17.02 | 17.10 | 16.95 | 17.10 | 1,363,884 | +0.19(+1.12%) |
Mar 24, 2023 | 16.67 | 16.91 | 16.55 | 16.91 | 5,087,866 | -0.07(-0.39%) |
Mar 23, 2023 | 17.41 | 17.43 | 16.87 | 16.97 | 4,218,648 | -0.32(-1.86%) |
Mar 22, 2023 | 17.54 | 17.71 | 17.27 | 17.30 | 1,751,471 | -0.25(-1.41%) |
Mar 21, 2023 | 17.44 | 17.57 | 17.42 | 17.54 | 1,812,931 | +0.70(+4.17%) |
Mar 20, 2023 | 16.60 | 16.93 | 16.59 | 16.84 | 1,966,398 | +0.36(+2.19%) |
Mar 17, 2023 | 16.55 | 16.62 | 16.33 | 16.48 | 2,852,112 | -0.55(-3.23%) |
Mar 16, 2023 | 16.50 | 17.04 | 16.45 | 17.03 | 4,573,509 | +0.27(+1.58%) |
Mar 15, 2023 | 16.41 | 16.85 | 16.23 | 16.77 | 6,312,452 | -1.01(-5.71%) |
Mar 14, 2023 | 17.84 | 17.89 | 17.66 | 17.78 | 1,853,706 | +0.32(+1.85%) |
Mar 13, 2023 | 17.35 | 17.65 | 17.28 | 17.46 | 10,906,425 | -0.54(-3.00%) |
Mar 10, 2023 | 18.20 | 18.33 | 17.93 | 18.00 | 2,456,512 | -0.44(-2.37%) |
Mar 09, 2023 | 18.73 | 18.80 | 18.42 | 18.43 | 2,982,064 | -0.36(-1.92%) |
Mar 08, 2023 | 18.79 | 18.91 | 18.75 | 18.80 | 661,245 | +0.09(+0.51%) |
Mar 07, 2023 | 19.07 | 19.07 | 18.67 | 18.70 | 624,054 | -0.46(-2.42%) |
Mar 06, 2023 | 19.11 | 19.22 | 19.04 | 19.16 | 502,369 | +0.08(+0.40%) |
Mar 03, 2023 | 18.89 | 19.10 | 18.83 | 19.09 | 2,243,435 | +0.28(+1.51%) |
Mar 02, 2023 | 18.74 | 18.81 | 18.68 | 18.80 | 1,024,588 | -0.17(-0.90%) |
Mar 01, 2023 | 19.02 | 19.06 | 18.86 | 18.98 | 761,461 | +0.05(+0.25%) |
Feb 28, 2023 | 19.05 | 19.12 | 18.91 | 18.93 | 4,725,058 | +0.08(+0.40%) |
Feb 27, 2023 | 18.79 | 18.91 | 18.77 | 18.85 | 985,140 | +0.37(+2.00%) |
Feb 24, 2023 | 18.45 | 18.56 | 18.41 | 18.48 | 543,833 | -0.21(-1.12%) |
Feb 23, 2023 | 18.66 | 18.74 | 18.55 | 18.69 | 610,743 | +0.14(+0.77%) |
Feb 22, 2023 | 18.60 | 18.65 | 18.50 | 18.55 | 760,191 | -0.25(-1.31%) |
Feb 21, 2023 | 18.82 | 18.96 | 18.75 | 18.80 | 550,247 | -0.13(-0.70%) |
Feb 17, 2023 | 18.76 | 18.96 | 18.75 | 18.93 | 332,655 | +0.02(+0.10%) |
Feb 16, 2023 | 18.80 | 19.01 | 18.80 | 18.91 | 1,271,960 | +0.06(+0.30%) |
Feb 15, 2023 | 18.67 | 18.85 | 18.65 | 18.85 | 1,110,045 | -0.12(-0.65%) |
Feb 14, 2023 | 18.85 | 19.04 | 18.79 | 18.98 | 398,973 | +0.11(+0.60%) |
Feb 13, 2023 | 18.75 | 18.88 | 18.72 | 18.86 | 1,116,773 | +0.22(+1.17%) |
Feb 10, 2023 | 18.67 | 18.71 | 18.57 | 18.64 | 763,251 | -0.21(-1.11%) |
Feb 09, 2023 | 19.08 | 19.11 | 18.82 | 18.85 | 876,858 | +0.09(+0.51%) |
Feb 08, 2023 | 18.78 | 18.81 | 18.71 | 18.76 | 564,825 | +0.00(+0.00%) |
Feb 07, 2023 | 18.52 | 18.80 | 18.50 | 18.76 | 471,054 | +0.23(+1.23%) |
Feb 06, 2023 | 18.55 | 18.58 | 18.45 | 18.53 | 810,040 | -0.21(-1.11%) |
Feb 03, 2023 | 18.79 | 18.90 | 18.71 | 18.74 | 724,806 | -0.27(-1.40%) |
Feb 02, 2023 | 19.11 | 19.11 | 18.88 | 19.00 | 3,725,630 | -0.14(-0.74%) |