Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.12 | 14.62 | 14.12 | 14.50 | 924,730 | +0.25(+1.74%) |
Apr 27, 2023 | 14.12 | 14.47 | 14.12 | 14.25 | 808,425 | +0.12(+0.84%) |
Apr 26, 2023 | 14.76 | 14.84 | 14.08 | 14.13 | 818,833 | -0.68(-4.62%) |
Apr 25, 2023 | 14.85 | 14.91 | 14.67 | 14.82 | 1,222,814 | -0.17(-1.12%) |
Apr 24, 2023 | 14.88 | 15.05 | 14.65 | 14.99 | 904,830 | +0.08(+0.53%) |
Apr 21, 2023 | 15.26 | 15.30 | 14.84 | 14.91 | 657,987 | -0.46(-2.97%) |
Apr 20, 2023 | 15.46 | 15.54 | 15.21 | 15.36 | 922,581 | -0.20(-1.27%) |
Apr 19, 2023 | 15.36 | 16.06 | 15.36 | 15.56 | 1,872,100 | +0.49(+3.22%) |
Apr 18, 2023 | 14.98 | 15.20 | 14.89 | 15.08 | 825,798 | +0.28(+1.88%) |
Apr 17, 2023 | 14.64 | 14.81 | 14.52 | 14.80 | 931,984 | +0.23(+1.56%) |
Apr 14, 2023 | 14.67 | 14.83 | 14.52 | 14.57 | 707,208 | -0.13(-0.88%) |
Apr 13, 2023 | 14.87 | 15.02 | 14.65 | 14.70 | 961,622 | -0.09(-0.60%) |
Apr 12, 2023 | 15.08 | 15.24 | 14.70 | 14.79 | 1,932,398 | -0.26(-1.71%) |
Apr 11, 2023 | 15.21 | 15.37 | 15.00 | 15.05 | 789,028 | -0.13(-0.85%) |
Apr 10, 2023 | 15.46 | 15.67 | 15.17 | 15.17 | 792,426 | -0.36(-2.30%) |
Apr 06, 2023 | 15.68 | 15.72 | 15.23 | 15.53 | 991,879 | -0.15(-0.95%) |
Apr 05, 2023 | 15.98 | 15.98 | 15.17 | 15.68 | 1,078,021 | -0.44(-2.71%) |
Apr 04, 2023 | 16.30 | 16.38 | 15.90 | 16.12 | 626,517 | -0.10(-0.61%) |
Apr 03, 2023 | 16.76 | 16.76 | 15.97 | 16.22 | 790,716 | -0.58(-3.48%) |
Mar 31, 2023 | 16.68 | 16.84 | 16.47 | 16.80 | 987,043 | +0.29(+1.74%) |
Mar 30, 2023 | 16.71 | 16.84 | 16.30 | 16.51 | 1,332,318 | -0.12(-0.71%) |
Mar 29, 2023 | 16.38 | 16.65 | 16.05 | 16.63 | 1,461,099 | +0.38(+2.32%) |
Mar 28, 2023 | 15.52 | 16.27 | 15.49 | 16.26 | 2,990,516 | +1.19(+7.89%) |
Mar 27, 2023 | 14.82 | 15.14 | 14.68 | 15.07 | 1,130,738 | +0.36(+2.43%) |
Mar 24, 2023 | 14.54 | 14.74 | 14.25 | 14.71 | 1,324,768 | +0.07(+0.47%) |
Mar 23, 2023 | 14.59 | 14.66 | 14.26 | 14.64 | 2,061,856 | +0.11(+0.75%) |
Mar 22, 2023 | 15.04 | 15.04 | 14.52 | 14.53 | 1,396,898 | -0.44(-2.91%) |
Mar 21, 2023 | 15.14 | 15.15 | 14.78 | 14.97 | 1,409,717 | +0.11(+0.73%) |
Mar 20, 2023 | 14.90 | 15.37 | 14.82 | 14.86 | 2,405,538 | -0.10(-0.66%) |
Mar 17, 2023 | 14.87 | 15.19 | 14.62 | 14.96 | 2,746,282 | -0.84(-5.33%) |
Mar 16, 2023 | 15.40 | 16.00 | 15.24 | 15.80 | 1,028,796 | +0.14(+0.89%) |
Mar 15, 2023 | 15.57 | 15.73 | 15.16 | 15.66 | 1,377,545 | -0.31(-1.92%) |
Mar 14, 2023 | 16.21 | 16.40 | 15.88 | 15.97 | 1,395,676 | +0.27(+1.70%) |
Mar 13, 2023 | 15.69 | 15.99 | 15.48 | 15.70 | 1,313,496 | -0.35(-2.16%) |
Mar 10, 2023 | 16.41 | 16.51 | 15.93 | 16.05 | 1,612,586 | -0.40(-2.41%) |
Mar 09, 2023 | 16.98 | 17.30 | 16.40 | 16.44 | 2,746,040 | -0.53(-3.10%) |
Mar 08, 2023 | 16.40 | 17.05 | 16.30 | 16.97 | 2,956,427 | +0.70(+4.33%) |
Mar 07, 2023 | 16.10 | 16.35 | 15.95 | 16.27 | 1,327,452 | +0.17(+1.05%) |
Mar 06, 2023 | 16.31 | 16.37 | 15.86 | 16.10 | 1,987,779 | -0.01(-0.06%) |
Mar 03, 2023 | 15.86 | 16.11 | 15.71 | 16.11 | 1,541,659 | +0.35(+2.20%) |
Mar 02, 2023 | 14.98 | 15.87 | 14.98 | 15.76 | 5,453,188 | +0.66(+4.40%) |
Mar 01, 2023 | 15.34 | 15.37 | 15.09 | 15.10 | 1,730,399 | -0.15(-0.98%) |
Feb 28, 2023 | 15.30 | 15.86 | 15.17 | 15.24 | 2,680,069 | -0.01(-0.06%) |
Feb 27, 2023 | 15.14 | 15.41 | 15.14 | 15.25 | 1,719,666 | +0.24(+1.58%) |
Feb 24, 2023 | 15.20 | 15.49 | 14.85 | 15.02 | 1,835,570 | +0.15(+1.00%) |
Feb 23, 2023 | 15.25 | 15.36 | 14.71 | 14.87 | 1,030,962 | -0.34(-2.22%) |
Feb 22, 2023 | 15.11 | 15.24 | 14.99 | 15.20 | 739,813 | +0.16(+1.05%) |
Feb 21, 2023 | 15.22 | 15.31 | 14.85 | 15.05 | 1,200,910 | -0.42(-2.69%) |
Feb 17, 2023 | 14.91 | 15.57 | 14.52 | 15.46 | 2,782,243 | +0.59(+4.00%) |
Feb 16, 2023 | 14.87 | 15.10 | 13.96 | 14.87 | 2,322,642 | +0.21(+1.42%) |
Feb 15, 2023 | 14.29 | 14.87 | 14.14 | 14.66 | 2,023,744 | +0.39(+2.71%) |
Feb 14, 2023 | 13.80 | 14.44 | 13.75 | 14.27 | 1,541,026 | +0.38(+2.71%) |
Feb 13, 2023 | 13.52 | 13.94 | 13.40 | 13.90 | 523,464 | +0.45(+3.32%) |
Feb 10, 2023 | 13.21 | 13.52 | 13.07 | 13.45 | 961,205 | +0.18(+1.34%) |
Feb 09, 2023 | 13.79 | 13.94 | 13.09 | 13.27 | 653,702 | -0.48(-3.46%) |
Feb 08, 2023 | 14.12 | 14.56 | 13.75 | 13.75 | 1,315,326 | -0.43(-3.01%) |
Feb 07, 2023 | 14.02 | 14.26 | 13.73 | 14.17 | 760,678 | +0.09(+0.63%) |
Feb 06, 2023 | 14.24 | 14.40 | 13.64 | 14.08 | 611,401 | -0.17(-1.18%) |
Feb 03, 2023 | 13.80 | 14.26 | 13.75 | 14.25 | 776,782 | +0.17(+1.20%) |
Feb 02, 2023 | 13.81 | 14.20 | 13.73 | 14.08 | 1,066,101 | +0.31(+2.23%) |