Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.98 | 17.19 | 16.90 | 17.16 | 146,748 | +0.28(+1.65%) |
Apr 27, 2023 | 16.79 | 16.91 | 16.70 | 16.88 | 81,949 | +0.20(+1.18%) |
Apr 26, 2023 | 16.68 | 16.91 | 16.59 | 16.69 | 124,785 | -0.11(-0.64%) |
Apr 25, 2023 | 16.99 | 17.03 | 16.70 | 16.79 | 145,651 | -0.18(-1.06%) |
Apr 24, 2023 | 17.03 | 17.04 | 16.95 | 16.97 | 105,358 | -0.02(-0.11%) |
Apr 21, 2023 | 17.02 | 17.10 | 16.97 | 16.99 | 73,342 | -0.01(-0.05%) |
Apr 20, 2023 | 17.02 | 17.17 | 17.00 | 17.00 | 102,437 | -0.11(-0.66%) |
Apr 19, 2023 | 17.11 | 17.12 | 16.98 | 17.11 | 67,247 | -0.01(-0.05%) |
Apr 18, 2023 | 17.13 | 17.14 | 17.02 | 17.12 | 138,410 | +0.01(+0.05%) |
Apr 17, 2023 | 17.11 | 17.12 | 17.03 | 17.11 | 125,221 | +0.00(+0.00%) |
Apr 14, 2023 | 17.20 | 17.22 | 16.90 | 17.11 | 257,428 | -0.09(-0.52%) |
Apr 13, 2023 | 17.24 | 17.24 | 17.07 | 17.20 | 197,608 | +0.09(+0.51%) |
Apr 12, 2023 | 17.32 | 17.35 | 17.11 | 17.12 | 156,393 | -0.12(-0.71%) |
Apr 11, 2023 | 17.16 | 17.26 | 17.12 | 17.24 | 170,955 | +0.12(+0.67%) |
Apr 10, 2023 | 17.16 | 17.18 | 17.07 | 17.12 | 84,870 | -0.05(-0.31%) |
Apr 06, 2023 | 17.10 | 17.22 | 17.02 | 17.18 | 133,260 | +0.04(+0.26%) |
Apr 05, 2023 | 17.24 | 17.25 | 17.07 | 17.13 | 174,993 | -0.05(-0.31%) |
Apr 04, 2023 | 17.20 | 17.25 | 17.09 | 17.18 | 101,188 | -0.06(-0.36%) |
Apr 03, 2023 | 17.25 | 17.25 | 17.06 | 17.25 | 171,724 | +0.07(+0.41%) |
Mar 31, 2023 | 16.86 | 17.18 | 16.80 | 17.18 | 155,988 | +0.38(+2.28%) |
Mar 30, 2023 | 16.68 | 16.79 | 16.62 | 16.79 | 103,217 | +0.18(+1.07%) |
Mar 29, 2023 | 16.47 | 16.62 | 16.42 | 16.62 | 260,486 | +0.22(+1.36%) |
Mar 28, 2023 | 16.36 | 16.40 | 16.20 | 16.39 | 155,995 | +0.13(+0.82%) |
Mar 27, 2023 | 16.10 | 16.38 | 16.10 | 16.26 | 125,495 | +0.20(+1.22%) |
Mar 24, 2023 | 16.01 | 16.09 | 15.89 | 16.06 | 198,699 | +0.04(+0.22%) |
Mar 23, 2023 | 16.40 | 16.44 | 16.00 | 16.03 | 168,703 | -0.27(-1.64%) |
Mar 22, 2023 | 16.31 | 16.45 | 16.22 | 16.30 | 128,405 | -0.03(-0.16%) |
Mar 21, 2023 | 16.25 | 16.41 | 16.25 | 16.32 | 188,791 | +0.17(+1.05%) |
Mar 20, 2023 | 16.46 | 16.54 | 16.09 | 16.15 | 297,899 | -0.21(-1.28%) |
Mar 17, 2023 | 16.73 | 16.75 | 16.34 | 16.36 | 193,253 | -0.47(-2.78%) |
Mar 16, 2023 | 16.41 | 16.92 | 16.41 | 16.83 | 210,088 | +0.24(+1.43%) |
Mar 15, 2023 | 16.64 | 16.76 | 16.32 | 16.59 | 270,199 | -0.25(-1.47%) |
Mar 14, 2023 | 16.78 | 17.11 | 16.74 | 16.84 | 230,237 | +0.18(+1.11%) |
Mar 13, 2023 | 16.66 | 16.79 | 16.46 | 16.65 | 400,131 | -0.21(-1.25%) |
Mar 10, 2023 | 17.46 | 17.46 | 16.84 | 16.86 | 529,404 | -0.70(-4.01%) |
Mar 09, 2023 | 18.00 | 18.02 | 17.47 | 17.57 | 176,801 | -0.43(-2.40%) |
Mar 08, 2023 | 18.00 | 18.10 | 17.99 | 18.00 | 77,389 | +0.01(+0.05%) |
Mar 07, 2023 | 18.32 | 18.32 | 17.99 | 17.99 | 123,040 | -0.32(-1.73%) |
Mar 06, 2023 | 18.28 | 18.33 | 18.24 | 18.31 | 249,800 | +0.14(+0.78%) |
Mar 03, 2023 | 18.17 | 18.26 | 18.12 | 18.17 | 83,815 | +0.06(+0.34%) |
Mar 02, 2023 | 18.12 | 18.17 | 18.01 | 18.11 | 101,700 | -0.06(-0.34%) |
Mar 01, 2023 | 18.23 | 18.25 | 18.06 | 18.17 | 158,549 | -0.02(-0.10%) |
Feb 28, 2023 | 18.12 | 18.20 | 18.09 | 18.19 | 148,196 | +0.10(+0.54%) |
Feb 27, 2023 | 18.19 | 18.20 | 18.09 | 18.09 | 110,780 | +0.00(+0.00%) |
Feb 24, 2023 | 17.96 | 18.10 | 17.90 | 18.09 | 295,155 | -0.02(-0.10%) |
Feb 23, 2023 | 18.06 | 18.19 | 18.02 | 18.11 | 1,230,329 | +0.10(+0.54%) |
Feb 22, 2023 | 18.05 | 18.13 | 17.96 | 18.01 | 201,844 | +0.02(+0.10%) |
Feb 21, 2023 | 18.36 | 18.46 | 17.98 | 17.99 | 235,336 | -0.47(-2.55%) |
Feb 17, 2023 | 18.45 | 18.48 | 18.37 | 18.46 | 109,904 | -0.05(-0.28%) |
Feb 16, 2023 | 18.39 | 18.52 | 18.37 | 18.52 | 132,543 | +0.03(+0.19%) |
Feb 15, 2023 | 18.52 | 18.52 | 18.43 | 18.48 | 165,907 | -0.03(-0.14%) |
Feb 14, 2023 | 18.40 | 18.51 | 18.37 | 18.51 | 190,908 | +0.04(+0.24%) |
Feb 13, 2023 | 18.31 | 18.46 | 18.28 | 18.46 | 160,029 | +0.15(+0.81%) |
Feb 10, 2023 | 18.28 | 18.36 | 18.23 | 18.31 | 119,071 | -0.01(-0.05%) |
Feb 09, 2023 | 18.49 | 18.52 | 18.31 | 18.32 | 147,758 | -0.14(-0.76%) |
Feb 08, 2023 | 18.45 | 18.48 | 18.37 | 18.46 | 112,074 | +0.00(+0.00%) |
Feb 07, 2023 | 18.58 | 18.60 | 18.37 | 18.46 | 131,806 | -0.08(-0.42%) |
Feb 06, 2023 | 18.65 | 18.68 | 18.49 | 18.54 | 155,731 | -0.20(-1.07%) |
Feb 03, 2023 | 18.88 | 18.88 | 18.68 | 18.74 | 223,088 | -0.19(-1.02%) |
Feb 02, 2023 | 18.87 | 18.98 | 18.71 | 18.94 | 530,613 | +0.26(+1.40%) |