Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.14 | 16.32 | 16.14 | 16.24 | 8,229 | +0.16(+0.97%) |
Apr 27, 2023 | 15.85 | 16.11 | 15.85 | 16.08 | 5,955 | +0.28(+1.77%) |
Apr 26, 2023 | 15.94 | 16.00 | 15.80 | 15.80 | 15,314 | -0.14(-0.85%) |
Apr 25, 2023 | 16.13 | 16.13 | 15.93 | 15.94 | 2,667 | -0.29(-1.81%) |
Apr 24, 2023 | 16.29 | 16.29 | 16.16 | 16.23 | 1,679 | -0.11(-0.69%) |
Apr 21, 2023 | 16.36 | 16.36 | 16.23 | 16.34 | 15,921 | -0.04(-0.26%) |
Apr 20, 2023 | 16.53 | 16.53 | 16.29 | 16.39 | 6,762 | -0.16(-0.99%) |
Apr 19, 2023 | 16.41 | 16.57 | 16.33 | 16.55 | 5,629 | +0.15(+0.91%) |
Apr 18, 2023 | 16.48 | 16.48 | 16.35 | 16.40 | 3,405 | -0.16(-0.97%) |
Apr 17, 2023 | 16.41 | 16.60 | 16.41 | 16.56 | 5,595 | +0.17(+1.06%) |
Apr 14, 2023 | 16.54 | 16.54 | 16.31 | 16.39 | 12,016 | -0.20(-1.18%) |
Apr 13, 2023 | 16.62 | 16.62 | 16.45 | 16.58 | 3,436 | -0.00(-0.02%) |
Apr 12, 2023 | 16.86 | 16.86 | 16.58 | 16.58 | 4,662 | -0.12(-0.75%) |
Apr 11, 2023 | 16.66 | 16.71 | 16.64 | 16.71 | 1,927 | +0.06(+0.37%) |
Apr 10, 2023 | 16.61 | 16.74 | 16.44 | 16.65 | 7,629 | +0.06(+0.34%) |
Apr 06, 2023 | 16.64 | 16.64 | 16.55 | 16.59 | 2,901 | +0.07(+0.39%) |
Apr 05, 2023 | 16.42 | 16.55 | 16.41 | 16.52 | 241,815 | +0.01(+0.09%) |
Apr 04, 2023 | 16.68 | 16.70 | 16.43 | 16.51 | 11,971 | -0.22(-1.34%) |
Apr 03, 2023 | 16.74 | 16.77 | 16.64 | 16.73 | 17,251 | +0.01(+0.07%) |
Mar 31, 2023 | 16.54 | 16.72 | 16.54 | 16.72 | 9,990 | +0.32(+1.93%) |
Mar 30, 2023 | 16.44 | 16.54 | 16.34 | 16.41 | 7,534 | +0.08(+0.47%) |
Mar 29, 2023 | 16.28 | 16.36 | 16.25 | 16.33 | 10,834 | +0.18(+1.11%) |
Mar 28, 2023 | 16.18 | 16.18 | 16.10 | 16.15 | 5,908 | +0.01(+0.07%) |
Mar 27, 2023 | 16.06 | 16.18 | 16.02 | 16.14 | 129,825 | +0.23(+1.45%) |
Mar 24, 2023 | 15.62 | 15.92 | 15.52 | 15.91 | 11,411 | +0.28(+1.82%) |
Mar 23, 2023 | 16.03 | 16.03 | 15.61 | 15.63 | 8,198 | -0.24(-1.54%) |
Mar 22, 2023 | 16.33 | 16.33 | 15.87 | 15.87 | 5,084 | -0.41(-2.52%) |
Mar 21, 2023 | 16.24 | 16.45 | 16.21 | 16.28 | 8,315 | +0.17(+1.04%) |
Mar 20, 2023 | 16.00 | 16.28 | 16.00 | 16.11 | 9,252 | +0.12(+0.76%) |
Mar 17, 2023 | 16.26 | 16.26 | 15.99 | 15.99 | 1,383 | -0.54(-3.28%) |
Mar 16, 2023 | 16.52 | 16.57 | 16.41 | 16.53 | 4,831 | +0.03(+0.16%) |
Mar 15, 2023 | 16.60 | 16.60 | 16.36 | 16.51 | 8,493 | -0.28(-1.66%) |
Mar 14, 2023 | 16.87 | 17.02 | 16.71 | 16.78 | 3,398 | +0.22(+1.34%) |
Mar 13, 2023 | 16.60 | 16.82 | 16.56 | 16.56 | 2,612 | -0.30(-1.79%) |
Mar 10, 2023 | 17.27 | 17.27 | 16.80 | 16.86 | 8,309 | -0.50(-2.86%) |
Mar 09, 2023 | 17.69 | 17.69 | 17.36 | 17.36 | 7,244 | -0.33(-1.86%) |
Mar 08, 2023 | 17.67 | 17.69 | 17.57 | 17.69 | 6,486 | -0.05(-0.26%) |
Mar 07, 2023 | 18.03 | 18.03 | 17.66 | 17.73 | 13,067 | -0.26(-1.43%) |
Mar 06, 2023 | 18.25 | 18.25 | 17.93 | 17.99 | 4,085 | -0.37(-2.00%) |
Mar 03, 2023 | 18.34 | 18.40 | 18.14 | 18.36 | 8,708 | +0.20(+1.10%) |
Mar 02, 2023 | 18.16 | 18.19 | 18.00 | 18.16 | 10,596 | -0.01(-0.06%) |
Mar 01, 2023 | 18.16 | 18.21 | 18.08 | 18.17 | 11,421 | -0.03(-0.16%) |
Feb 28, 2023 | 18.22 | 18.31 | 18.20 | 18.20 | 2,496 | -0.03(-0.17%) |
Feb 27, 2023 | 18.40 | 18.47 | 18.20 | 18.23 | 5,404 | -0.09(-0.46%) |
Feb 24, 2023 | 18.47 | 18.47 | 18.22 | 18.32 | 8,304 | -0.28(-1.53%) |
Feb 23, 2023 | 18.59 | 18.70 | 18.41 | 18.60 | 12,858 | +0.07(+0.38%) |
Feb 22, 2023 | 18.65 | 18.70 | 18.47 | 18.53 | 9,025 | +0.05(+0.27%) |
Feb 21, 2023 | 18.87 | 18.87 | 18.37 | 18.48 | 10,481 | -0.67(-3.50%) |
Feb 17, 2023 | 18.93 | 19.15 | 18.93 | 19.15 | 2,828 | +0.16(+0.84%) |
Feb 16, 2023 | 18.96 | 19.07 | 18.96 | 18.99 | 16,260 | -0.03(-0.16%) |
Feb 15, 2023 | 18.78 | 19.03 | 18.75 | 19.02 | 7,763 | +0.16(+0.87%) |
Feb 14, 2023 | 18.85 | 18.92 | 18.71 | 18.86 | 5,292 | -0.18(-0.95%) |
Feb 13, 2023 | 18.91 | 19.04 | 18.90 | 19.04 | 8,704 | +0.27(+1.43%) |
Feb 10, 2023 | 18.67 | 18.79 | 18.64 | 18.77 | 10,271 | +0.17(+0.93%) |
Feb 09, 2023 | 19.10 | 19.11 | 18.60 | 18.60 | 2,274 | -0.38(-2.00%) |
Feb 08, 2023 | 19.20 | 19.20 | 18.98 | 18.98 | 6,205 | -0.32(-1.67%) |
Feb 07, 2023 | 19.25 | 19.36 | 19.02 | 19.30 | 4,680 | -0.05(-0.27%) |
Feb 06, 2023 | 19.74 | 19.74 | 19.29 | 19.35 | 13,551 | -0.42(-2.12%) |
Feb 03, 2023 | 19.76 | 19.84 | 19.72 | 19.77 | 240,722 | -0.21(-1.04%) |
Feb 02, 2023 | 19.84 | 20.09 | 19.84 | 19.98 | 11,067 | +0.28(+1.41%) |