Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.76 | 16.11 | 15.76 | 16.09 | 84,367 | +0.12(+0.73%) |
Apr 27, 2023 | 15.80 | 16.07 | 15.80 | 15.97 | 110,819 | +0.19(+1.20%) |
Apr 26, 2023 | 15.97 | 16.03 | 15.65 | 15.78 | 134,397 | -0.11(-0.71%) |
Apr 25, 2023 | 16.23 | 16.34 | 15.84 | 15.89 | 97,717 | -0.32(-1.98%) |
Apr 24, 2023 | 16.25 | 16.44 | 16.18 | 16.22 | 154,889 | +0.09(+0.53%) |
Apr 21, 2023 | 16.18 | 16.37 | 16.10 | 16.13 | 92,472 | +0.02(+0.12%) |
Apr 20, 2023 | 16.15 | 16.32 | 15.99 | 16.11 | 147,667 | -0.14(-0.87%) |
Apr 19, 2023 | 16.29 | 16.48 | 16.19 | 16.25 | 157,301 | -0.11(-0.69%) |
Apr 18, 2023 | 16.48 | 16.52 | 16.31 | 16.37 | 44,416 | -0.07(-0.40%) |
Apr 17, 2023 | 16.53 | 16.53 | 16.37 | 16.43 | 45,277 | -0.01(-0.06%) |
Apr 14, 2023 | 16.39 | 16.52 | 16.24 | 16.44 | 44,959 | +0.03(+0.17%) |
Apr 13, 2023 | 16.27 | 16.55 | 16.17 | 16.41 | 81,623 | +0.06(+0.35%) |
Apr 12, 2023 | 16.55 | 16.55 | 16.28 | 16.36 | 52,713 | -0.09(-0.57%) |
Apr 11, 2023 | 16.18 | 16.47 | 15.99 | 16.45 | 92,629 | +0.34(+2.11%) |
Apr 10, 2023 | 16.21 | 16.43 | 15.98 | 16.11 | 55,771 | -0.01(-0.06%) |
Apr 06, 2023 | 16.26 | 16.26 | 16.08 | 16.12 | 61,887 | +0.04(+0.24%) |
Apr 05, 2023 | 16.36 | 16.47 | 16.07 | 16.08 | 103,461 | -0.26(-1.62%) |
Apr 04, 2023 | 16.82 | 16.94 | 16.19 | 16.35 | 105,916 | -0.38(-2.26%) |
Apr 03, 2023 | 16.65 | 16.98 | 16.65 | 16.73 | 126,627 | +0.30(+1.84%) |
Mar 31, 2023 | 16.68 | 16.68 | 16.42 | 16.42 | 112,985 | -0.11(-0.69%) |
Mar 30, 2023 | 16.61 | 16.83 | 16.50 | 16.54 | 91,815 | -0.07(-0.40%) |
Mar 29, 2023 | 16.69 | 16.74 | 16.60 | 16.60 | 48,800 | +0.01(+0.06%) |
Mar 28, 2023 | 16.45 | 16.66 | 16.40 | 16.59 | 146,756 | +0.08(+0.46%) |
Mar 27, 2023 | 16.21 | 16.58 | 16.21 | 16.52 | 53,674 | +0.32(+1.98%) |
Mar 24, 2023 | 16.00 | 16.25 | 15.92 | 16.20 | 88,991 | +0.10(+0.65%) |
Mar 23, 2023 | 16.32 | 16.51 | 15.94 | 16.09 | 111,186 | -0.23(-1.39%) |
Mar 22, 2023 | 16.65 | 16.65 | 16.29 | 16.32 | 90,862 | -0.34(-2.04%) |
Mar 21, 2023 | 16.64 | 16.87 | 16.63 | 16.66 | 76,726 | +0.17(+1.03%) |
Mar 20, 2023 | 16.73 | 16.86 | 16.41 | 16.49 | 111,375 | -0.16(-0.97%) |
Mar 17, 2023 | 16.48 | 16.67 | 16.30 | 16.65 | 294,492 | +0.15(+0.92%) |
Mar 16, 2023 | 16.59 | 16.59 | 16.19 | 16.50 | 254,515 | -0.16(-0.97%) |
Mar 15, 2023 | 16.84 | 16.94 | 16.65 | 16.66 | 190,069 | -0.47(-2.76%) |
Mar 14, 2023 | 17.26 | 17.53 | 17.00 | 17.13 | 62,194 | -0.03(-0.17%) |
Mar 13, 2023 | 17.04 | 17.59 | 16.81 | 17.16 | 143,925 | -0.01(-0.06%) |
Mar 10, 2023 | 17.09 | 17.26 | 16.99 | 17.17 | 111,562 | +0.06(+0.33%) |
Mar 09, 2023 | 17.07 | 17.35 | 17.07 | 17.11 | 176,967 | +0.11(+0.67%) |
Mar 08, 2023 | 17.26 | 17.29 | 16.96 | 17.00 | 170,653 | -0.25(-1.43%) |
Mar 07, 2023 | 17.18 | 17.39 | 17.12 | 17.25 | 94,044 | -0.05(-0.27%) |
Mar 06, 2023 | 17.37 | 17.49 | 17.27 | 17.29 | 73,144 | -0.06(-0.33%) |
Mar 03, 2023 | 17.31 | 17.57 | 17.04 | 17.35 | 160,797 | +0.08(+0.44%) |
Mar 02, 2023 | 16.97 | 17.29 | 16.57 | 17.27 | 289,098 | +0.30(+1.78%) |
Mar 01, 2023 | 17.07 | 17.45 | 16.96 | 16.97 | 145,281 | -0.12(-0.72%) |
Feb 28, 2023 | 17.04 | 17.24 | 16.93 | 17.10 | 320,749 | +0.03(+0.17%) |
Feb 27, 2023 | 17.22 | 17.48 | 17.07 | 17.07 | 227,794 | -0.18(-1.04%) |
Feb 24, 2023 | 17.94 | 17.94 | 17.25 | 17.25 | 184,021 | +0.03(+0.16%) |
Feb 23, 2023 | 17.62 | 17.64 | 17.22 | 17.22 | 101,926 | -0.23(-1.30%) |
Feb 22, 2023 | 17.26 | 17.64 | 17.23 | 17.45 | 113,118 | +0.19(+1.10%) |
Feb 21, 2023 | 17.55 | 17.58 | 17.08 | 17.26 | 113,571 | -0.27(-1.56%) |
Feb 17, 2023 | 17.59 | 17.69 | 17.42 | 17.53 | 49,191 | -0.16(-0.91%) |
Feb 16, 2023 | 17.79 | 18.07 | 17.58 | 17.69 | 103,969 | -0.15(-0.85%) |
Feb 15, 2023 | 17.96 | 17.96 | 17.74 | 17.84 | 100,276 | -0.28(-1.56%) |
Feb 14, 2023 | 17.73 | 18.14 | 17.73 | 18.13 | 124,638 | +0.34(+1.91%) |
Feb 13, 2023 | 17.72 | 17.96 | 17.61 | 17.79 | 55,800 | +0.12(+0.70%) |
Feb 10, 2023 | 17.45 | 17.70 | 17.45 | 17.66 | 92,486 | +0.33(+1.91%) |
Feb 09, 2023 | 17.45 | 17.66 | 17.27 | 17.33 | 129,948 | -0.15(-0.87%) |
Feb 08, 2023 | 17.48 | 17.55 | 17.17 | 17.48 | 96,543 | -0.03(-0.16%) |
Feb 07, 2023 | 17.48 | 17.62 | 17.17 | 17.51 | 110,170 | +0.00(+0.00%) |
Feb 06, 2023 | 17.45 | 17.57 | 17.17 | 17.51 | 167,416 | +0.03(+0.16%) |
Feb 03, 2023 | 17.88 | 17.89 | 17.44 | 17.48 | 156,206 | -0.32(-1.81%) |
Feb 02, 2023 | 17.79 | 17.97 | 17.51 | 17.80 | 97,643 | +0.17(+0.97%) |