Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.59 | 16.74 | 16.51 | 16.69 | 2,298,114 | +0.19(+1.15%) |
May 05, 2023 | 16.22 | 16.53 | 16.20 | 16.50 | 2,624,381 | +0.51(+3.17%) |
May 04, 2023 | 16.32 | 16.33 | 15.89 | 16.00 | 4,326,737 | -0.40(-2.43%) |
May 03, 2023 | 16.40 | 16.58 | 16.35 | 16.39 | 2,168,104 | +0.05(+0.28%) |
May 02, 2023 | 16.49 | 16.54 | 16.07 | 16.35 | 3,069,642 | -0.20(-1.20%) |
May 01, 2023 | 16.76 | 16.76 | 16.48 | 16.55 | 2,089,954 | -0.20(-1.19%) |
Apr 28, 2023 | 16.57 | 16.78 | 16.50 | 16.75 | 1,839,266 | +0.14(+0.87%) |
Apr 27, 2023 | 16.21 | 16.61 | 16.16 | 16.60 | 2,499,340 | +0.46(+2.86%) |
Apr 26, 2023 | 16.40 | 16.40 | 16.09 | 16.14 | 3,452,811 | -0.28(-1.71%) |
Apr 25, 2023 | 16.56 | 16.88 | 16.36 | 16.42 | 3,578,311 | -0.31(-1.84%) |
Apr 24, 2023 | 16.47 | 16.73 | 16.42 | 16.73 | 3,584,364 | +0.24(+1.43%) |
Apr 21, 2023 | 16.42 | 16.51 | 16.33 | 16.49 | 1,962,772 | +0.06(+0.39%) |
Apr 20, 2023 | 16.58 | 16.61 | 16.36 | 16.43 | 2,948,578 | -0.24(-1.47%) |
Apr 19, 2023 | 16.50 | 16.77 | 16.45 | 16.68 | 2,816,213 | +0.13(+0.77%) |
Apr 18, 2023 | 16.58 | 16.66 | 16.29 | 16.55 | 4,868,823 | -0.14(-0.87%) |
Apr 17, 2023 | 16.49 | 16.70 | 16.48 | 16.69 | 2,587,937 | +0.15(+0.93%) |
Apr 14, 2023 | 16.97 | 17.10 | 16.49 | 16.54 | 7,793,467 | -0.34(-1.99%) |
Apr 13, 2023 | 16.69 | 16.88 | 16.65 | 16.87 | 2,326,421 | +0.24(+1.42%) |
Apr 12, 2023 | 16.58 | 16.77 | 16.58 | 16.64 | 3,051,099 | +0.13(+0.77%) |
Apr 11, 2023 | 16.38 | 16.53 | 16.32 | 16.51 | 2,335,470 | +0.25(+1.56%) |
Apr 10, 2023 | 16.31 | 16.44 | 16.01 | 16.26 | 3,297,150 | -0.09(-0.55%) |
Apr 06, 2023 | 16.28 | 16.36 | 16.24 | 16.35 | 1,887,182 | +0.12(+0.73%) |
Apr 05, 2023 | 16.31 | 16.45 | 16.18 | 16.23 | 2,864,401 | -0.19(-1.16%) |
Apr 04, 2023 | 16.59 | 16.63 | 16.29 | 16.42 | 3,024,680 | -0.16(-0.98%) |
Apr 03, 2023 | 16.56 | 16.77 | 16.42 | 16.58 | 5,232,244 | +0.02(+0.14%) |
Mar 31, 2023 | 16.63 | 16.74 | 16.49 | 16.56 | 4,626,411 | +0.10(+0.58%) |
Mar 30, 2023 | 16.31 | 16.48 | 16.27 | 16.47 | 3,681,541 | +0.28(+1.74%) |
Mar 29, 2023 | 16.22 | 16.26 | 16.05 | 16.19 | 3,138,544 | +0.10(+0.62%) |
Mar 28, 2023 | 16.16 | 16.17 | 16.03 | 16.09 | 2,512,716 | -0.07(-0.45%) |
Mar 27, 2023 | 15.97 | 16.23 | 15.95 | 16.16 | 3,755,917 | +0.26(+1.65%) |
Mar 24, 2023 | 15.52 | 15.91 | 15.36 | 15.90 | 4,140,723 | +0.32(+2.04%) |
Mar 23, 2023 | 15.72 | 15.91 | 15.53 | 15.58 | 3,541,752 | -0.11(-0.69%) |
Mar 22, 2023 | 16.07 | 16.09 | 15.68 | 15.69 | 4,412,217 | -0.35(-2.20%) |
Mar 21, 2023 | 16.08 | 16.18 | 16.08 | 16.04 | 4,788,676 | +0.28(+1.78%) |
Mar 20, 2023 | 15.98 | 16.16 | 15.74 | 15.76 | 4,448,515 | -0.04(-0.23%) |
Mar 17, 2023 | 16.00 | 16.10 | 15.69 | 15.80 | 5,818,611 | -0.33(-2.02%) |
Mar 16, 2023 | 15.68 | 16.18 | 15.58 | 16.12 | 4,364,036 | +0.36(+2.30%) |
Mar 15, 2023 | 15.91 | 16.12 | 15.65 | 15.76 | 8,417,862 | -0.41(-2.52%) |
Mar 14, 2023 | 16.33 | 16.37 | 15.98 | 16.17 | 5,380,576 | +0.48(+3.06%) |
Mar 13, 2023 | 15.39 | 15.95 | 15.18 | 15.69 | 8,444,025 | +0.11(+0.68%) |
Mar 10, 2023 | 16.24 | 16.30 | 15.37 | 15.58 | 11,089,363 | -0.69(-4.23%) |
Mar 09, 2023 | 16.93 | 16.98 | 16.26 | 16.27 | 5,855,595 | -0.68(-4.01%) |
Mar 08, 2023 | 16.93 | 17.01 | 16.87 | 16.95 | 2,851,629 | +0.03(+0.16%) |
Mar 07, 2023 | 17.15 | 17.16 | 16.81 | 16.92 | 4,437,373 | -0.19(-1.13%) |
Mar 06, 2023 | 17.35 | 17.36 | 17.05 | 17.12 | 7,868,406 | -0.04(-0.21%) |
Mar 03, 2023 | 17.20 | 17.22 | 17.12 | 17.15 | 2,631,703 | +0.01(+0.05%) |
Mar 02, 2023 | 17.04 | 17.16 | 16.97 | 17.14 | 2,388,498 | +0.08(+0.47%) |