Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.66 | 15.75 | 15.66 | 15.71 | 22,152 | +0.21(+1.32%) |
Apr 27, 2023 | 15.45 | 15.55 | 15.40 | 15.51 | 36,210 | -0.21(-1.30%) |
Apr 26, 2023 | 15.88 | 16.08 | 15.70 | 15.71 | 27,458 | -0.13(-0.82%) |
Apr 25, 2023 | 15.93 | 15.96 | 15.84 | 15.84 | 22,796 | -0.21(-1.32%) |
Apr 24, 2023 | 16.09 | 16.13 | 16.01 | 16.05 | 23,735 | -0.20(-1.22%) |
Apr 21, 2023 | 16.26 | 16.28 | 16.23 | 16.25 | 11,318 | -0.10(-0.61%) |
Apr 20, 2023 | 16.52 | 16.54 | 16.34 | 16.35 | 15,317 | -0.23(-1.39%) |
Apr 19, 2023 | 16.41 | 16.63 | 16.41 | 16.58 | 18,234 | -0.08(-0.45%) |
Apr 18, 2023 | 16.74 | 16.74 | 16.61 | 16.66 | 14,533 | +0.10(+0.60%) |
Apr 17, 2023 | 16.53 | 16.61 | 16.47 | 16.55 | 52,943 | -0.16(-0.99%) |
Apr 14, 2023 | 16.81 | 16.81 | 16.69 | 16.72 | 12,164 | -0.25(-1.44%) |
Apr 13, 2023 | 16.95 | 16.98 | 16.92 | 16.96 | 9,391 | -0.20(-1.14%) |
Apr 12, 2023 | 17.33 | 17.33 | 17.15 | 17.16 | 9,237 | -0.09(-0.52%) |
Apr 11, 2023 | 17.32 | 17.38 | 17.25 | 17.25 | 36,285 | +0.51(+3.02%) |
Apr 10, 2023 | 16.69 | 16.78 | 16.65 | 16.75 | 18,626 | -0.06(-0.36%) |
Apr 06, 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 12,460 | -0.18(-1.03%) |
Apr 05, 2023 | 17.10 | 17.10 | 16.79 | 16.98 | 20,915 | -0.10(-0.60%) |
Apr 04, 2023 | 17.05 | 17.11 | 17.00 | 17.08 | 18,833 | -0.11(-0.64%) |
Apr 03, 2023 | 17.12 | 17.20 | 17.12 | 17.19 | 10,572 | +0.02(+0.13%) |
Mar 31, 2023 | 17.30 | 17.30 | 17.17 | 17.17 | 8,270 | -0.30(-1.72%) |
Mar 30, 2023 | 17.16 | 17.53 | 17.16 | 17.47 | 14,814 | +0.19(+1.10%) |
Mar 29, 2023 | 17.26 | 17.32 | 17.11 | 17.28 | 15,846 | -0.17(-0.98%) |
Mar 28, 2023 | 17.34 | 17.45 | 17.30 | 17.45 | 16,061 | +0.26(+1.51%) |
Mar 27, 2023 | 17.07 | 17.19 | 16.99 | 17.19 | 8,970 | -0.39(-2.22%) |
Mar 24, 2023 | 17.60 | 17.69 | 17.58 | 17.58 | 8,855 | -0.55(-3.01%) |
Mar 23, 2023 | 18.28 | 18.28 | 18.07 | 18.12 | 7,205 | +0.01(+0.03%) |
Mar 22, 2023 | 18.12 | 18.23 | 18.08 | 18.12 | 11,591 | -0.24(-1.31%) |
Mar 21, 2023 | 18.32 | 18.36 | 18.24 | 18.36 | 8,325 | -0.09(-0.51%) |
Mar 20, 2023 | 18.42 | 18.48 | 18.41 | 18.45 | 12,863 | +0.15(+0.85%) |
Mar 17, 2023 | 18.34 | 18.34 | 18.20 | 18.30 | 10,585 | +0.05(+0.27%) |
Mar 16, 2023 | 18.14 | 18.30 | 18.07 | 18.25 | 80,801 | +0.19(+1.05%) |
Mar 15, 2023 | 17.98 | 18.06 | 17.97 | 18.06 | 43,402 | -0.13(-0.71%) |
Mar 14, 2023 | 18.23 | 18.23 | 18.15 | 18.19 | 14,530 | -0.09(-0.49%) |
Mar 13, 2023 | 18.25 | 18.36 | 18.18 | 18.28 | 8,697 | +0.14(+0.77%) |
Mar 10, 2023 | 18.06 | 18.20 | 18.05 | 18.14 | 7,008 | +0.14(+0.78%) |
Mar 09, 2023 | 18.18 | 18.19 | 18.00 | 18.00 | 10,504 | -0.68(-3.64%) |
Mar 08, 2023 | 18.62 | 18.72 | 18.62 | 18.68 | 6,015 | -0.13(-0.69%) |
Mar 07, 2023 | 18.98 | 18.98 | 18.81 | 18.81 | 6,711 | -0.46(-2.39%) |
Mar 06, 2023 | 19.15 | 19.30 | 19.15 | 19.27 | 39,414 | -0.39(-1.98%) |
Mar 03, 2023 | 19.60 | 19.67 | 19.56 | 19.66 | 53,353 | -0.02(-0.10%) |
Mar 02, 2023 | 19.48 | 19.68 | 19.48 | 19.68 | 33,209 | +0.74(+3.92%) |
Mar 01, 2023 | 18.78 | 18.94 | 18.78 | 18.94 | 8,607 | +0.56(+3.03%) |
Feb 28, 2023 | 18.35 | 18.46 | 18.35 | 18.38 | 18,572 | -0.44(-2.34%) |
Feb 27, 2023 | 18.79 | 18.85 | 18.74 | 18.82 | 22,280 | -0.03(-0.16%) |
Feb 24, 2023 | 19.09 | 19.09 | 18.79 | 18.85 | 12,438 | -0.98(-4.94%) |
Feb 23, 2023 | 19.90 | 19.93 | 19.69 | 19.83 | 7,274 | +0.45(+2.35%) |
Feb 22, 2023 | 19.75 | 19.75 | 19.31 | 19.38 | 12,426 | -0.05(-0.23%) |
Feb 21, 2023 | 19.42 | 19.52 | 19.41 | 19.42 | 8,983 | +1.09(+5.95%) |
Feb 17, 2023 | 18.39 | 18.39 | 18.28 | 18.33 | 7,865 | -0.03(-0.16%) |
Feb 16, 2023 | 18.24 | 18.48 | 18.24 | 18.36 | 5,802 | +0.07(+0.38%) |
Feb 15, 2023 | 18.33 | 18.33 | 18.27 | 18.29 | 5,814 | -0.10(-0.54%) |
Feb 14, 2023 | 18.40 | 18.45 | 18.31 | 18.39 | 11,268 | -0.49(-2.60%) |
Feb 13, 2023 | 18.56 | 18.88 | 18.56 | 18.88 | 30,459 | +1.19(+6.73%) |
Feb 10, 2023 | 17.87 | 17.94 | 17.69 | 17.69 | 10,358 | -0.22(-1.23%) |
Feb 09, 2023 | 18.04 | 18.04 | 17.86 | 17.91 | 8,585 | -0.02(-0.14%) |
Feb 08, 2023 | 18.26 | 18.26 | 17.92 | 17.93 | 5,380 | -0.12(-0.69%) |
Feb 07, 2023 | 17.95 | 18.09 | 17.88 | 18.06 | 11,158 | -0.01(-0.05%) |
Feb 06, 2023 | 17.95 | 18.08 | 17.95 | 18.07 | 9,552 | -0.36(-1.95%) |
Feb 03, 2023 | 18.52 | 18.57 | 18.39 | 18.43 | 21,626 | -0.59(-3.10%) |
Feb 02, 2023 | 19.04 | 19.06 | 19.00 | 19.02 | 14,153 | -0.28(-1.45%) |