Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.06 | 16.13 | 16.05 | 16.09 | 120,708 | -0.03(-0.18%) |
Apr 27, 2023 | 16.02 | 16.16 | 16.02 | 16.12 | 121,627 | +0.07(+0.41%) |
Apr 26, 2023 | 16.06 | 16.09 | 16.05 | 16.05 | 114,620 | -0.08(-0.47%) |
Apr 25, 2023 | 16.15 | 16.15 | 16.08 | 16.13 | 111,885 | -0.05(-0.29%) |
Apr 24, 2023 | 16.15 | 16.18 | 16.12 | 16.18 | 92,928 | +0.05(+0.29%) |
Apr 21, 2023 | 16.20 | 16.20 | 16.10 | 16.13 | 153,171 | +0.02(+0.12%) |
Apr 20, 2023 | 16.12 | 16.15 | 16.07 | 16.11 | 128,296 | +0.00(+0.00%) |
Apr 19, 2023 | 16.11 | 16.11 | 16.04 | 16.11 | 165,194 | +0.03(+0.18%) |
Apr 18, 2023 | 16.12 | 16.12 | 15.90 | 16.08 | 287,129 | +0.02(+0.12%) |
Apr 17, 2023 | 16.10 | 16.10 | 16.02 | 16.06 | 173,126 | -0.04(-0.24%) |
Apr 14, 2023 | 16.10 | 16.13 | 16.05 | 16.10 | 2,193,316 | +0.04(+0.24%) |
Apr 13, 2023 | 16.01 | 16.10 | 16.01 | 16.06 | 196,465 | +0.06(+0.36%) |
Apr 12, 2023 | 16.10 | 16.10 | 16.00 | 16.01 | 329,264 | -0.03(-0.18%) |
Apr 11, 2023 | 16.02 | 16.05 | 16.00 | 16.03 | 237,360 | +0.02(+0.12%) |
Apr 10, 2023 | 15.95 | 16.02 | 15.92 | 16.02 | 176,264 | +0.04(+0.24%) |
Apr 06, 2023 | 16.01 | 16.01 | 15.95 | 15.98 | 122,141 | -0.02(-0.12%) |
Apr 05, 2023 | 16.05 | 16.05 | 15.98 | 16.00 | 316,235 | -0.04(-0.24%) |
Apr 04, 2023 | 16.10 | 16.10 | 16.00 | 16.03 | 182,196 | -0.02(-0.12%) |
Apr 03, 2023 | 16.08 | 16.08 | 16.00 | 16.05 | 133,736 | -0.02(-0.10%) |
Mar 31, 2023 | 16.07 | 16.07 | 15.96 | 16.07 | 522,403 | +0.12(+0.77%) |
Mar 30, 2023 | 15.98 | 15.98 | 15.88 | 15.95 | 738,968 | +0.06(+0.36%) |
Mar 29, 2023 | 15.82 | 15.89 | 15.76 | 15.89 | 378,283 | +0.13(+0.84%) |
Mar 28, 2023 | 15.76 | 15.80 | 15.69 | 15.76 | 270,720 | +0.03(+0.18%) |
Mar 27, 2023 | 15.79 | 15.79 | 15.61 | 15.73 | 188,700 | +0.06(+0.36%) |
Mar 24, 2023 | 15.47 | 15.77 | 15.47 | 15.67 | 1,643,102 | -0.04(-0.24%) |
Mar 23, 2023 | 15.88 | 15.88 | 15.64 | 15.71 | 761,012 | -0.06(-0.36%) |
Mar 22, 2023 | 15.91 | 15.91 | 15.60 | 15.77 | 256,991 | +0.05(+0.33%) |
Mar 21, 2023 | 15.53 | 15.77 | 15.51 | 15.71 | 304,074 | +0.24(+1.56%) |
Mar 20, 2023 | 15.62 | 15.62 | 15.29 | 15.47 | 3,391,006 | -0.10(-0.67%) |
Mar 17, 2023 | 15.75 | 15.75 | 15.50 | 15.58 | 211,510 | -0.07(-0.42%) |
Mar 16, 2023 | 15.72 | 15.72 | 15.52 | 15.64 | 230,547 | +0.02(+0.12%) |
Mar 15, 2023 | 15.82 | 15.90 | 15.59 | 15.62 | 668,222 | -0.41(-2.54%) |
Mar 14, 2023 | 15.98 | 16.06 | 15.90 | 16.03 | 326,292 | +0.28(+1.80%) |
Mar 13, 2023 | 16.00 | 16.05 | 15.75 | 15.75 | 208,359 | -0.37(-2.29%) |
Mar 10, 2023 | 16.44 | 16.45 | 16.12 | 16.12 | 145,600 | -0.33(-2.01%) |
Mar 09, 2023 | 16.53 | 16.55 | 16.44 | 16.45 | 134,984 | -0.09(-0.51%) |
Mar 08, 2023 | 16.54 | 16.55 | 16.50 | 16.53 | 137,925 | +0.03(+0.17%) |
Mar 07, 2023 | 16.56 | 16.57 | 16.50 | 16.50 | 214,611 | -0.08(-0.46%) |
Mar 06, 2023 | 16.61 | 16.61 | 16.57 | 16.58 | 88,918 | -0.03(-0.17%) |
Mar 03, 2023 | 16.58 | 16.65 | 16.56 | 16.61 | 208,117 | +0.03(+0.20%) |
Mar 02, 2023 | 16.57 | 16.59 | 16.56 | 16.58 | 118,034 | -0.01(-0.09%) |
Mar 01, 2023 | 16.57 | 16.59 | 16.56 | 16.59 | 57,244 | +0.00(+0.02%) |
Feb 28, 2023 | 16.59 | 16.61 | 16.59 | 16.59 | 61,951 | -0.01(-0.06%) |
Feb 27, 2023 | 16.61 | 16.61 | 16.56 | 16.60 | 71,564 | +0.01(+0.06%) |
Feb 24, 2023 | 16.54 | 16.60 | 16.54 | 16.59 | 133,511 | -0.02(-0.11%) |
Feb 23, 2023 | 16.57 | 16.62 | 16.55 | 16.61 | 125,763 | +0.05(+0.29%) |
Feb 22, 2023 | 16.56 | 16.58 | 16.55 | 16.56 | 196,475 | -0.01(-0.06%) |
Feb 21, 2023 | 16.60 | 16.60 | 16.53 | 16.57 | 193,204 | -0.08(-0.45%) |
Feb 17, 2023 | 16.64 | 16.67 | 16.61 | 16.64 | 71,747 | +0.00(+0.00%) |
Feb 16, 2023 | 16.70 | 16.71 | 16.58 | 16.64 | 716,900 | -0.08(-0.45%) |
Feb 15, 2023 | 16.73 | 16.74 | 16.71 | 16.72 | 154,061 | -0.06(-0.34%) |
Feb 14, 2023 | 16.78 | 16.79 | 16.72 | 16.77 | 136,753 | -0.02(-0.11%) |
Feb 13, 2023 | 16.77 | 16.80 | 16.74 | 16.79 | 180,093 | +0.03(+0.17%) |
Feb 10, 2023 | 16.80 | 16.80 | 16.76 | 16.77 | 87,813 | -0.04(-0.22%) |
Feb 09, 2023 | 16.87 | 16.87 | 16.78 | 16.80 | 198,441 | -0.04(-0.22%) |
Feb 08, 2023 | 16.90 | 16.90 | 16.82 | 16.84 | 1,733,027 | -0.05(-0.28%) |
Feb 07, 2023 | 16.94 | 16.94 | 16.87 | 16.89 | 162,164 | -0.06(-0.33%) |
Feb 06, 2023 | 16.93 | 16.95 | 16.93 | 16.94 | 124,656 | -0.01(-0.06%) |
Feb 03, 2023 | 16.96 | 16.99 | 16.94 | 16.95 | 250,929 | -0.06(-0.33%) |
Feb 02, 2023 | 16.94 | 17.05 | 16.92 | 17.01 | 411,673 | +0.09(+0.56%) |