Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.03 | 17.25 | 17.03 | 17.25 | 35,013 | +0.28(+1.63%) |
Apr 27, 2023 | 16.96 | 17.06 | 16.81 | 16.97 | 52,272 | +0.14(+0.85%) |
Apr 26, 2023 | 16.94 | 17.01 | 16.80 | 16.83 | 34,599 | -0.04(-0.26%) |
Apr 25, 2023 | 17.07 | 17.07 | 16.84 | 16.87 | 41,044 | -0.23(-1.35%) |
Apr 24, 2023 | 17.11 | 17.14 | 16.98 | 17.10 | 30,231 | +0.14(+0.84%) |
Apr 21, 2023 | 16.97 | 17.01 | 16.89 | 16.96 | 13,834 | +0.07(+0.42%) |
Apr 20, 2023 | 17.02 | 17.15 | 16.86 | 16.89 | 50,414 | -0.15(-0.89%) |
Apr 19, 2023 | 16.96 | 17.18 | 16.96 | 17.04 | 26,020 | -0.04(-0.21%) |
Apr 18, 2023 | 17.29 | 17.30 | 17.03 | 17.08 | 41,862 | +0.02(+0.10%) |
Apr 17, 2023 | 17.03 | 17.23 | 16.97 | 17.06 | 53,944 | -0.03(-0.16%) |
Apr 14, 2023 | 17.14 | 17.58 | 17.02 | 17.09 | 36,056 | -0.18(-1.03%) |
Apr 13, 2023 | 17.24 | 17.32 | 17.12 | 17.27 | 42,218 | +0.00(+0.00%) |
Apr 12, 2023 | 17.53 | 17.69 | 17.21 | 17.27 | 43,957 | -0.22(-1.27%) |
Apr 11, 2023 | 17.39 | 17.53 | 17.30 | 17.49 | 34,426 | +0.19(+1.12%) |
Apr 10, 2023 | 16.88 | 17.37 | 16.73 | 17.29 | 85,156 | +0.44(+2.62%) |
Apr 06, 2023 | 16.62 | 16.85 | 16.51 | 16.85 | 43,317 | +0.32(+1.92%) |
Apr 05, 2023 | 16.76 | 16.80 | 16.48 | 16.53 | 72,723 | -0.26(-1.53%) |
Apr 04, 2023 | 17.07 | 17.15 | 16.78 | 16.79 | 68,827 | -0.32(-1.86%) |
Apr 03, 2023 | 17.33 | 17.36 | 16.94 | 17.11 | 63,987 | +0.05(+0.31%) |
Mar 31, 2023 | 16.78 | 17.05 | 16.75 | 17.05 | 73,379 | +0.20(+1.18%) |
Mar 30, 2023 | 16.61 | 16.88 | 16.49 | 16.86 | 72,558 | +0.27(+1.62%) |
Mar 29, 2023 | 16.50 | 16.63 | 16.44 | 16.59 | 32,492 | +0.12(+0.75%) |
Mar 28, 2023 | 16.52 | 16.52 | 16.34 | 16.46 | 54,236 | -0.05(-0.32%) |
Mar 27, 2023 | 16.59 | 16.61 | 16.35 | 16.52 | 44,942 | -0.04(-0.21%) |
Mar 24, 2023 | 16.72 | 16.72 | 16.35 | 16.55 | 61,160 | -0.22(-1.32%) |
Mar 23, 2023 | 16.69 | 17.07 | 16.63 | 16.77 | 60,270 | +0.12(+0.74%) |
Mar 22, 2023 | 17.03 | 17.19 | 16.62 | 16.65 | 36,157 | -0.26(-1.57%) |
Mar 21, 2023 | 17.03 | 17.03 | 16.80 | 16.91 | 27,046 | +0.12(+0.74%) |
Mar 20, 2023 | 16.81 | 16.98 | 16.73 | 16.79 | 28,548 | -0.10(-0.58%) |
Mar 17, 2023 | 16.88 | 16.89 | 16.65 | 16.89 | 26,258 | +0.03(+0.16%) |
Mar 16, 2023 | 16.47 | 16.87 | 16.33 | 16.86 | 38,593 | +0.34(+2.09%) |
Mar 15, 2023 | 16.62 | 16.87 | 16.33 | 16.52 | 42,743 | -0.17(-1.01%) |
Mar 14, 2023 | 16.92 | 17.13 | 16.63 | 16.68 | 56,814 | -0.17(-1.00%) |
Mar 13, 2023 | 17.06 | 17.27 | 16.79 | 16.85 | 33,429 | -0.34(-2.00%) |
Mar 10, 2023 | 17.73 | 17.76 | 17.16 | 17.20 | 49,222 | -0.53(-2.99%) |
Mar 09, 2023 | 17.87 | 18.04 | 17.73 | 17.73 | 28,194 | -0.11(-0.64%) |
Mar 08, 2023 | 17.73 | 17.92 | 17.68 | 17.84 | 39,518 | +0.11(+0.64%) |
Mar 07, 2023 | 18.01 | 18.21 | 17.70 | 17.73 | 28,721 | -0.25(-1.36%) |
Mar 06, 2023 | 18.15 | 18.40 | 17.85 | 17.97 | 42,783 | -0.12(-0.68%) |
Mar 03, 2023 | 18.07 | 18.26 | 17.92 | 18.09 | 41,999 | +0.18(+0.98%) |
Mar 02, 2023 | 17.82 | 18.00 | 17.77 | 17.92 | 36,202 | +0.00(+0.00%) |
Mar 01, 2023 | 18.00 | 18.30 | 17.83 | 17.92 | 46,133 | +0.06(+0.34%) |
Feb 28, 2023 | 18.04 | 18.32 | 17.81 | 17.86 | 50,321 | -0.22(-1.21%) |
Feb 27, 2023 | 18.21 | 18.49 | 18.05 | 18.08 | 47,446 | -0.16(-0.86%) |
Feb 24, 2023 | 18.29 | 18.46 | 18.20 | 18.23 | 40,609 | -0.29(-1.56%) |
Feb 23, 2023 | 18.63 | 18.82 | 18.38 | 18.52 | 35,435 | +0.08(+0.43%) |
Feb 22, 2023 | 18.79 | 18.79 | 18.43 | 18.44 | 40,467 | -0.18(-0.94%) |
Feb 21, 2023 | 19.07 | 19.15 | 18.62 | 18.62 | 48,612 | -0.62(-3.23%) |
Feb 17, 2023 | 19.27 | 19.59 | 19.10 | 19.24 | 45,151 | -0.30(-1.52%) |
Feb 16, 2023 | 19.70 | 19.85 | 19.54 | 19.54 | 19,576 | -0.25(-1.24%) |
Feb 15, 2023 | 19.68 | 19.91 | 19.64 | 19.78 | 18,754 | -0.01(-0.04%) |
Feb 14, 2023 | 19.78 | 19.93 | 19.55 | 19.79 | 29,056 | -0.06(-0.31%) |
Feb 13, 2023 | 19.42 | 20.08 | 19.39 | 19.85 | 25,067 | +0.46(+2.35%) |
Feb 10, 2023 | 19.67 | 19.71 | 19.40 | 19.40 | 29,346 | -0.32(-1.60%) |
Feb 09, 2023 | 19.83 | 20.02 | 19.71 | 19.71 | 46,000 | -0.03(-0.18%) |
Feb 08, 2023 | 19.75 | 19.85 | 19.55 | 19.75 | 40,082 | +0.10(+0.53%) |
Feb 07, 2023 | 19.94 | 19.96 | 19.24 | 19.64 | 133,860 | -0.36(-1.82%) |
Feb 06, 2023 | 20.56 | 20.74 | 19.97 | 20.01 | 112,589 | -0.73(-3.52%) |
Feb 03, 2023 | 20.58 | 21.02 | 20.50 | 20.74 | 36,456 | +0.00(+0.00%) |
Feb 02, 2023 | 20.30 | 20.93 | 20.07 | 20.74 | 78,577 | +0.71(+3.56%) |