Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.00 | 16.06 | 15.99 | 16.03 | 121,194 | -0.03(-0.18%) |
Apr 27, 2023 | 15.96 | 16.09 | 15.96 | 16.05 | 122,116 | +0.07(+0.41%) |
Apr 26, 2023 | 16.00 | 16.03 | 15.98 | 15.99 | 115,081 | -0.08(-0.47%) |
Apr 25, 2023 | 16.08 | 16.08 | 16.02 | 16.06 | 112,335 | -0.05(-0.29%) |
Apr 24, 2023 | 16.08 | 16.11 | 16.05 | 16.11 | 93,302 | +0.05(+0.29%) |
Apr 21, 2023 | 16.13 | 16.13 | 16.04 | 16.06 | 153,787 | +0.02(+0.12%) |
Apr 20, 2023 | 16.05 | 16.08 | 16.01 | 16.05 | 128,812 | +0.00(+0.00%) |
Apr 19, 2023 | 16.05 | 16.05 | 15.98 | 16.05 | 165,859 | +0.03(+0.18%) |
Apr 18, 2023 | 16.05 | 16.05 | 15.84 | 16.02 | 288,285 | +0.02(+0.12%) |
Apr 17, 2023 | 16.04 | 16.04 | 15.96 | 16.00 | 173,823 | -0.04(-0.24%) |
Apr 14, 2023 | 16.04 | 16.06 | 15.99 | 16.04 | 2,202,144 | +0.04(+0.24%) |
Apr 13, 2023 | 15.94 | 16.04 | 15.94 | 16.00 | 197,256 | +0.06(+0.36%) |
Apr 12, 2023 | 16.04 | 16.04 | 15.93 | 15.94 | 330,590 | -0.03(-0.18%) |
Apr 11, 2023 | 15.95 | 15.99 | 15.93 | 15.97 | 238,316 | +0.02(+0.12%) |
Apr 10, 2023 | 15.88 | 15.95 | 15.86 | 15.95 | 176,973 | +0.04(+0.24%) |
Apr 06, 2023 | 15.94 | 15.94 | 15.88 | 15.91 | 122,633 | -0.02(-0.12%) |
Apr 05, 2023 | 15.99 | 15.99 | 15.91 | 15.93 | 317,508 | -0.04(-0.24%) |
Apr 04, 2023 | 16.04 | 16.04 | 15.93 | 15.97 | 182,929 | -0.02(-0.12%) |
Apr 03, 2023 | 16.02 | 16.02 | 15.94 | 15.99 | 134,274 | -0.02(-0.10%) |
Mar 31, 2023 | 16.01 | 16.01 | 15.89 | 16.01 | 524,506 | +0.12(+0.77%) |
Mar 30, 2023 | 15.92 | 15.92 | 15.82 | 15.88 | 741,942 | +0.06(+0.36%) |
Mar 29, 2023 | 15.76 | 15.83 | 15.70 | 15.83 | 379,806 | +0.13(+0.84%) |
Mar 28, 2023 | 15.69 | 15.74 | 15.63 | 15.69 | 271,810 | +0.03(+0.18%) |
Mar 27, 2023 | 15.72 | 15.72 | 15.54 | 15.67 | 189,460 | +0.06(+0.36%) |
Mar 24, 2023 | 15.41 | 15.70 | 15.41 | 15.61 | 1,649,716 | -0.04(-0.24%) |
Mar 23, 2023 | 15.82 | 15.82 | 15.57 | 15.65 | 764,075 | -0.06(-0.36%) |
Mar 22, 2023 | 15.84 | 15.84 | 15.53 | 15.70 | 258,026 | +0.05(+0.33%) |
Mar 21, 2023 | 15.47 | 15.70 | 15.45 | 15.65 | 305,298 | +0.24(+1.56%) |
Mar 20, 2023 | 15.55 | 15.55 | 15.23 | 15.41 | 3,404,656 | -0.10(-0.67%) |
Mar 17, 2023 | 15.68 | 15.68 | 15.44 | 15.52 | 212,362 | -0.07(-0.42%) |
Mar 16, 2023 | 15.66 | 15.66 | 15.46 | 15.58 | 231,475 | +0.02(+0.12%) |
Mar 15, 2023 | 15.76 | 15.83 | 15.52 | 15.56 | 670,912 | -0.41(-2.54%) |
Mar 14, 2023 | 15.92 | 16.00 | 15.84 | 15.97 | 327,605 | +0.28(+1.80%) |
Mar 13, 2023 | 15.94 | 15.99 | 15.68 | 15.68 | 209,198 | -0.37(-2.29%) |
Mar 10, 2023 | 16.37 | 16.38 | 16.05 | 16.05 | 146,186 | -0.33(-2.01%) |
Mar 09, 2023 | 16.47 | 16.49 | 16.37 | 16.38 | 135,527 | -0.08(-0.51%) |
Mar 08, 2023 | 16.48 | 16.49 | 16.43 | 16.47 | 138,481 | +0.03(+0.17%) |
Mar 07, 2023 | 16.49 | 16.50 | 16.44 | 16.44 | 215,475 | -0.08(-0.46%) |
Mar 06, 2023 | 16.54 | 16.54 | 16.50 | 16.51 | 89,276 | -0.03(-0.17%) |
Mar 03, 2023 | 16.51 | 16.58 | 16.50 | 16.54 | 208,955 | +0.03(+0.20%) |
Mar 02, 2023 | 16.50 | 16.52 | 16.49 | 16.51 | 118,509 | -0.01(-0.09%) |
Mar 01, 2023 | 16.50 | 16.52 | 16.49 | 16.52 | 57,474 | +0.00(+0.02%) |
Feb 28, 2023 | 16.52 | 16.55 | 16.52 | 16.52 | 62,200 | -0.01(-0.06%) |
Feb 27, 2023 | 16.54 | 16.54 | 16.49 | 16.53 | 71,852 | +0.01(+0.06%) |
Feb 24, 2023 | 16.47 | 16.53 | 16.47 | 16.52 | 134,048 | -0.02(-0.11%) |
Feb 23, 2023 | 16.50 | 16.56 | 16.48 | 16.54 | 126,270 | +0.05(+0.28%) |
Feb 22, 2023 | 16.49 | 16.51 | 16.48 | 16.49 | 197,266 | -0.01(-0.06%) |
Feb 21, 2023 | 16.53 | 16.53 | 16.46 | 16.50 | 193,982 | -0.08(-0.45%) |
Feb 17, 2023 | 16.58 | 16.60 | 16.55 | 16.58 | 72,036 | +0.00(+0.00%) |
Feb 16, 2023 | 16.63 | 16.64 | 16.51 | 16.58 | 719,786 | -0.07(-0.45%) |
Feb 15, 2023 | 16.66 | 16.67 | 16.64 | 16.65 | 154,681 | -0.06(-0.34%) |
Feb 14, 2023 | 16.72 | 16.72 | 16.65 | 16.71 | 137,304 | -0.02(-0.11%) |
Feb 13, 2023 | 16.70 | 16.74 | 16.67 | 16.73 | 180,818 | +0.03(+0.17%) |
Feb 10, 2023 | 16.74 | 16.74 | 16.69 | 16.70 | 88,166 | -0.04(-0.22%) |
Feb 09, 2023 | 16.80 | 16.80 | 16.72 | 16.74 | 199,240 | -0.04(-0.22%) |
Feb 08, 2023 | 16.83 | 16.83 | 16.75 | 16.77 | 1,740,003 | -0.05(-0.28%) |
Feb 07, 2023 | 16.88 | 16.88 | 16.80 | 16.82 | 162,817 | -0.06(-0.33%) |
Feb 06, 2023 | 16.86 | 16.89 | 16.86 | 16.88 | 125,158 | -0.01(-0.06%) |
Feb 03, 2023 | 16.90 | 16.92 | 16.88 | 16.89 | 251,939 | -0.06(-0.33%) |
Feb 02, 2023 | 16.87 | 16.98 | 16.85 | 16.94 | 413,330 | +0.09(+0.56%) |