Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.65 | 16.76 | 16.57 | 16.68 | 49,291 | -0.12(-0.68%) |
Apr 27, 2023 | 16.66 | 16.84 | 16.60 | 16.80 | 7,822 | +0.07(+0.42%) |
Apr 26, 2023 | 16.80 | 16.95 | 16.67 | 16.72 | 4,165 | -0.08(-0.47%) |
Apr 25, 2023 | 16.99 | 17.19 | 16.80 | 16.80 | 8,596 | -0.32(-1.88%) |
Apr 24, 2023 | 17.07 | 17.20 | 16.99 | 17.12 | 5,563 | +0.01(+0.08%) |
Apr 21, 2023 | 16.95 | 17.11 | 16.95 | 17.11 | 6,006 | +0.21(+1.25%) |
Apr 20, 2023 | 17.10 | 17.12 | 16.90 | 16.90 | 7,990 | -0.15(-0.88%) |
Apr 19, 2023 | 17.00 | 17.10 | 16.96 | 17.05 | 6,892 | -0.06(-0.35%) |
Apr 18, 2023 | 17.11 | 17.18 | 17.00 | 17.11 | 12,987 | +0.01(+0.04%) |
Apr 17, 2023 | 17.09 | 17.18 | 16.98 | 17.10 | 10,368 | -0.02(-0.13%) |
Apr 14, 2023 | 17.21 | 17.21 | 17.02 | 17.13 | 7,614 | -0.17(-0.99%) |
Apr 13, 2023 | 17.17 | 17.35 | 17.17 | 17.30 | 4,691 | +0.15(+0.88%) |
Apr 12, 2023 | 17.40 | 17.40 | 17.10 | 17.15 | 5,753 | -0.05(-0.32%) |
Apr 11, 2023 | 17.03 | 17.26 | 17.03 | 17.20 | 13,979 | +0.10(+0.58%) |
Apr 10, 2023 | 16.84 | 17.15 | 16.84 | 17.10 | 14,850 | +0.04(+0.21%) |
Apr 06, 2023 | 17.04 | 17.17 | 16.96 | 17.07 | 4,189 | +0.01(+0.03%) |
Apr 05, 2023 | 17.24 | 17.29 | 16.96 | 17.06 | 2,986 | -0.30(-1.73%) |
Apr 04, 2023 | 17.57 | 17.57 | 17.26 | 17.36 | 3,581 | +0.04(+0.23%) |
Apr 03, 2023 | 17.29 | 17.46 | 17.20 | 17.32 | 12,419 | -0.15(-0.85%) |
Mar 31, 2023 | 17.22 | 17.52 | 17.22 | 17.47 | 6,830 | +0.37(+2.15%) |
Mar 30, 2023 | 17.17 | 17.23 | 17.02 | 17.10 | 12,386 | +0.08(+0.44%) |
Mar 29, 2023 | 16.95 | 17.02 | 16.92 | 17.02 | 7,375 | +0.11(+0.66%) |
Mar 28, 2023 | 17.13 | 17.13 | 16.85 | 16.91 | 5,037 | -0.19(-1.10%) |
Mar 27, 2023 | 17.07 | 17.19 | 17.00 | 17.10 | 8,399 | -0.01(-0.07%) |
Mar 24, 2023 | 17.09 | 17.16 | 17.05 | 17.11 | 5,405 | -0.06(-0.33%) |
Mar 23, 2023 | 17.11 | 17.50 | 17.04 | 17.17 | 7,420 | +0.14(+0.82%) |
Mar 22, 2023 | 17.35 | 17.35 | 17.03 | 17.03 | 5,670 | -0.15(-0.88%) |
Mar 21, 2023 | 16.83 | 17.19 | 16.83 | 17.18 | 8,803 | +0.38(+2.27%) |
Mar 20, 2023 | 16.80 | 16.83 | 16.68 | 16.80 | 9,768 | -0.04(-0.24%) |
Mar 17, 2023 | 16.92 | 16.92 | 16.71 | 16.84 | 12,684 | -0.24(-1.39%) |
Mar 16, 2023 | 16.81 | 17.10 | 16.81 | 17.08 | 14,739 | +0.17(+0.99%) |
Mar 15, 2023 | 16.75 | 16.93 | 16.71 | 16.91 | 19,488 | -0.06(-0.35%) |
Mar 14, 2023 | 16.92 | 17.12 | 16.92 | 16.97 | 7,610 | +0.12(+0.74%) |
Mar 13, 2023 | 16.87 | 16.98 | 16.60 | 16.85 | 13,183 | -0.19(-1.09%) |
Mar 10, 2023 | 17.40 | 17.40 | 17.00 | 17.03 | 13,611 | -0.43(-2.49%) |
Mar 09, 2023 | 17.80 | 17.85 | 17.46 | 17.46 | 9,083 | -0.20(-1.14%) |
Mar 08, 2023 | 17.72 | 17.77 | 17.60 | 17.67 | 7,213 | -0.06(-0.31%) |
Mar 07, 2023 | 17.88 | 17.90 | 17.67 | 17.72 | 7,061 | -0.15(-0.83%) |
Mar 06, 2023 | 18.04 | 18.16 | 17.86 | 17.87 | 12,180 | -0.03(-0.15%) |
Mar 03, 2023 | 17.65 | 18.00 | 17.65 | 17.90 | 17,348 | +0.38(+2.16%) |
Mar 02, 2023 | 17.57 | 17.87 | 17.44 | 17.52 | 7,727 | -0.08(-0.46%) |
Mar 01, 2023 | 17.72 | 17.78 | 17.60 | 17.60 | 20,922 | -0.14(-0.79%) |
Feb 28, 2023 | 17.65 | 17.74 | 17.65 | 17.74 | 8,409 | +0.01(+0.06%) |
Feb 27, 2023 | 17.59 | 17.76 | 17.59 | 17.73 | 33,644 | +0.04(+0.23%) |
Feb 24, 2023 | 17.83 | 17.89 | 17.64 | 17.69 | 15,561 | -0.51(-2.79%) |
Feb 23, 2023 | 18.23 | 18.32 | 18.04 | 18.20 | 7,295 | -0.00(-0.02%) |
Feb 22, 2023 | 18.00 | 18.35 | 18.00 | 18.20 | 11,725 | +0.27(+1.48%) |
Feb 21, 2023 | 18.32 | 18.32 | 17.93 | 17.94 | 7,342 | -0.58(-3.16%) |
Feb 17, 2023 | 18.62 | 18.62 | 18.35 | 18.52 | 8,067 | -0.08(-0.43%) |
Feb 16, 2023 | 18.85 | 18.87 | 18.60 | 18.60 | 6,002 | -0.46(-2.41%) |
Feb 15, 2023 | 18.70 | 19.06 | 18.69 | 19.06 | 4,374 | +0.33(+1.76%) |
Feb 14, 2023 | 18.36 | 18.73 | 18.36 | 18.73 | 10,878 | +0.24(+1.30%) |
Feb 13, 2023 | 18.35 | 18.50 | 18.35 | 18.49 | 6,326 | +0.10(+0.56%) |
Feb 10, 2023 | 18.39 | 18.39 | 18.22 | 18.39 | 9,712 | -0.09(-0.50%) |
Feb 09, 2023 | 18.94 | 18.94 | 18.48 | 18.48 | 35,704 | -0.24(-1.28%) |
Feb 08, 2023 | 18.94 | 19.02 | 18.72 | 18.72 | 8,474 | -0.35(-1.81%) |
Feb 07, 2023 | 18.75 | 19.07 | 18.63 | 19.07 | 6,369 | +0.21(+1.11%) |
Feb 06, 2023 | 19.08 | 19.14 | 18.76 | 18.86 | 20,914 | -0.50(-2.61%) |
Feb 03, 2023 | 19.46 | 19.75 | 19.24 | 19.36 | 11,011 | -0.40(-2.02%) |
Feb 02, 2023 | 19.59 | 19.84 | 19.55 | 19.76 | 20,888 | +0.62(+3.24%) |