Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.01 | 16.43 | 16.00 | 16.14 | 434,720 | +0.07(+0.44%) |
Apr 27, 2023 | 16.05 | 16.39 | 15.90 | 16.07 | 523,147 | -0.02(-0.12%) |
Apr 26, 2023 | 16.26 | 16.42 | 16.02 | 16.09 | 593,769 | -0.08(-0.49%) |
Apr 25, 2023 | 16.20 | 16.43 | 16.05 | 16.17 | 664,845 | +0.23(+1.44%) |
Apr 24, 2023 | 15.54 | 15.99 | 15.39 | 15.94 | 647,668 | +0.44(+2.84%) |
Apr 21, 2023 | 15.15 | 15.57 | 15.12 | 15.50 | 642,445 | +0.28(+1.84%) |
Apr 20, 2023 | 15.58 | 15.73 | 15.08 | 15.22 | 903,369 | -0.55(-3.49%) |
Apr 19, 2023 | 15.63 | 16.06 | 15.42 | 15.77 | 675,300 | -0.01(-0.06%) |
Apr 18, 2023 | 15.50 | 15.97 | 15.06 | 15.78 | 1,484,133 | +0.31(+2.00%) |
Apr 17, 2023 | 14.60 | 15.73 | 14.59 | 15.47 | 1,442,437 | +1.20(+8.41%) |
Apr 14, 2023 | 15.31 | 15.40 | 14.11 | 14.27 | 1,097,818 | -1.09(-7.10%) |
Apr 13, 2023 | 14.53 | 15.99 | 14.53 | 15.36 | 1,377,088 | +0.66(+4.49%) |
Apr 12, 2023 | 14.72 | 15.12 | 14.62 | 14.70 | 478,867 | +0.05(+0.34%) |
Apr 11, 2023 | 14.21 | 14.73 | 14.21 | 14.65 | 737,753 | +0.45(+3.17%) |
Apr 10, 2023 | 14.41 | 14.46 | 14.05 | 14.20 | 538,728 | -0.27(-1.87%) |
Apr 06, 2023 | 14.31 | 14.76 | 14.09 | 14.47 | 837,171 | +0.11(+0.77%) |
Apr 05, 2023 | 14.40 | 14.78 | 14.16 | 14.36 | 938,195 | -0.13(-0.90%) |
Apr 04, 2023 | 15.45 | 15.46 | 14.17 | 14.49 | 1,277,743 | -1.01(-6.52%) |
Apr 03, 2023 | 15.45 | 15.72 | 15.15 | 15.50 | 944,741 | -0.01(-0.06%) |
Mar 31, 2023 | 15.95 | 16.16 | 15.40 | 15.51 | 971,995 | +0.04(+0.26%) |
Mar 30, 2023 | 16.15 | 16.52 | 15.41 | 15.47 | 944,483 | -0.24(-1.53%) |
Mar 29, 2023 | 15.58 | 15.96 | 15.43 | 15.71 | 708,666 | +0.21(+1.35%) |
Mar 28, 2023 | 15.83 | 16.53 | 15.50 | 15.50 | 774,885 | -0.15(-0.96%) |
Mar 27, 2023 | 15.30 | 15.97 | 15.22 | 15.65 | 789,030 | +0.38(+2.49%) |
Mar 24, 2023 | 15.52 | 15.60 | 14.85 | 15.27 | 936,566 | -0.35(-2.24%) |
Mar 23, 2023 | 16.04 | 16.16 | 15.55 | 15.62 | 742,438 | -0.22(-1.39%) |
Mar 22, 2023 | 16.20 | 16.31 | 15.62 | 15.84 | 788,568 | -0.37(-2.28%) |
Mar 21, 2023 | 16.81 | 16.91 | 16.08 | 16.21 | 911,076 | -0.49(-2.93%) |
Mar 20, 2023 | 16.04 | 16.95 | 15.65 | 16.70 | 974,830 | +1.20(+7.74%) |
Mar 17, 2023 | 15.25 | 15.60 | 14.93 | 15.50 | 2,951,897 | +0.22(+1.44%) |
Mar 16, 2023 | 15.21 | 15.52 | 14.86 | 15.28 | 1,040,876 | -0.13(-0.84%) |
Mar 15, 2023 | 15.69 | 15.83 | 15.37 | 15.41 | 534,699 | -0.47(-2.96%) |
Mar 14, 2023 | 16.06 | 16.29 | 15.60 | 15.88 | 736,521 | +0.08(+0.51%) |
Mar 13, 2023 | 15.35 | 16.21 | 15.00 | 15.80 | 829,879 | +0.25(+1.61%) |
Mar 10, 2023 | 15.80 | 15.80 | 15.10 | 15.55 | 943,938 | -0.21(-1.33%) |
Mar 09, 2023 | 16.55 | 16.78 | 15.34 | 15.76 | 713,398 | -0.82(-4.95%) |
Mar 08, 2023 | 16.83 | 17.02 | 16.42 | 16.58 | 620,761 | -0.27(-1.60%) |
Mar 07, 2023 | 16.75 | 17.11 | 16.62 | 16.85 | 639,062 | +0.03(+0.18%) |
Mar 06, 2023 | 17.13 | 17.29 | 16.70 | 16.82 | 788,584 | -0.20(-1.18%) |
Mar 03, 2023 | 16.91 | 17.16 | 16.74 | 17.02 | 1,004,658 | +0.07(+0.41%) |
Mar 02, 2023 | 17.29 | 17.38 | 16.52 | 16.95 | 709,188 | -0.55(-3.14%) |
Mar 01, 2023 | 17.50 | 18.00 | 17.43 | 17.50 | 599,904 | +0.03(+0.17%) |
Feb 28, 2023 | 17.31 | 17.54 | 17.05 | 17.47 | 962,066 | +0.22(+1.28%) |
Feb 27, 2023 | 17.21 | 17.70 | 17.11 | 17.25 | 525,703 | +0.13(+0.76%) |
Feb 24, 2023 | 17.70 | 17.82 | 17.01 | 17.12 | 825,418 | -0.63(-3.55%) |
Feb 23, 2023 | 18.10 | 18.27 | 17.60 | 17.75 | 618,136 | -0.31(-1.72%) |
Feb 22, 2023 | 18.21 | 18.46 | 17.95 | 18.06 | 446,210 | -0.10(-0.55%) |
Feb 21, 2023 | 18.15 | 18.27 | 17.84 | 18.16 | 611,480 | -0.18(-0.98%) |
Feb 17, 2023 | 17.93 | 18.53 | 17.86 | 18.34 | 795,447 | +0.45(+2.52%) |
Feb 16, 2023 | 17.83 | 18.07 | 17.62 | 17.89 | 608,882 | -0.24(-1.32%) |
Feb 15, 2023 | 18.95 | 18.96 | 17.86 | 18.13 | 678,950 | -0.46(-2.47%) |
Feb 14, 2023 | 18.09 | 18.75 | 17.84 | 18.59 | 593,960 | +0.50(+2.76%) |
Feb 13, 2023 | 19.12 | 19.17 | 18.01 | 18.09 | 830,395 | -0.34(-1.84%) |
Feb 10, 2023 | 18.47 | 18.67 | 18.13 | 18.43 | 518,276 | -0.14(-0.75%) |
Feb 09, 2023 | 18.88 | 19.06 | 18.43 | 18.57 | 791,989 | -0.09(-0.48%) |
Feb 08, 2023 | 18.99 | 19.06 | 18.33 | 18.66 | 1,010,200 | -0.34(-1.79%) |
Feb 07, 2023 | 18.74 | 19.29 | 18.49 | 19.00 | 1,221,808 | +0.59(+3.20%) |
Feb 06, 2023 | 17.97 | 18.52 | 17.33 | 18.41 | 1,159,458 | +0.66(+3.72%) |
Feb 03, 2023 | 16.40 | 19.09 | 15.31 | 17.75 | 1,249,340 | -0.54(-2.95%) |
Feb 02, 2023 | 18.24 | 18.50 | 17.70 | 18.29 | 1,044,159 | +0.09(+0.49%) |