Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.47 | 16.52 | 16.47 | 16.50 | 48,560 | +0.05(+0.29%) |
Apr 27, 2023 | 16.44 | 16.49 | 16.42 | 16.45 | 115,942 | +0.03(+0.17%) |
Apr 26, 2023 | 16.49 | 16.49 | 16.41 | 16.42 | 114,186 | -0.07(-0.40%) |
Apr 25, 2023 | 16.50 | 16.52 | 16.48 | 16.49 | 124,633 | +0.00(+0.00%) |
Apr 24, 2023 | 16.46 | 16.51 | 16.45 | 16.49 | 229,199 | +0.05(+0.30%) |
Apr 21, 2023 | 16.45 | 16.48 | 16.40 | 16.44 | 55,802 | +0.01(+0.06%) |
Apr 20, 2023 | 16.40 | 16.44 | 16.39 | 16.43 | 95,049 | +0.00(+0.00%) |
Apr 19, 2023 | 16.40 | 16.45 | 16.40 | 16.43 | 440,805 | -0.07(-0.40%) |
Apr 18, 2023 | 16.50 | 16.52 | 16.46 | 16.50 | 117,038 | +0.03(+0.17%) |
Apr 17, 2023 | 16.48 | 16.49 | 16.43 | 16.47 | 54,833 | -0.06(-0.34%) |
Apr 14, 2023 | 16.54 | 16.56 | 16.48 | 16.53 | 59,130 | -0.04(-0.23%) |
Apr 13, 2023 | 16.50 | 16.59 | 16.50 | 16.56 | 214,718 | +0.08(+0.46%) |
Apr 12, 2023 | 16.55 | 16.55 | 16.45 | 16.49 | 57,638 | +0.01(+0.06%) |
Apr 11, 2023 | 16.45 | 16.49 | 16.42 | 16.48 | 62,854 | +0.05(+0.29%) |
Apr 10, 2023 | 16.39 | 16.45 | 16.39 | 16.43 | 322,598 | -0.04(-0.23%) |
Apr 06, 2023 | 16.41 | 16.49 | 16.38 | 16.47 | 32,101 | +0.05(+0.29%) |
Apr 05, 2023 | 16.47 | 16.49 | 16.40 | 16.42 | 92,890 | -0.02(-0.11%) |
Apr 04, 2023 | 16.49 | 16.52 | 16.44 | 16.44 | 383,823 | -0.07(-0.40%) |
Apr 03, 2023 | 16.45 | 16.52 | 16.43 | 16.51 | 845,077 | +0.03(+0.17%) |
Mar 31, 2023 | 16.35 | 16.50 | 16.35 | 16.48 | 298,102 | +0.18(+1.10%) |
Mar 30, 2023 | 16.26 | 16.31 | 16.23 | 16.30 | 138,251 | +0.08(+0.46%) |
Mar 29, 2023 | 16.10 | 16.23 | 16.10 | 16.23 | 255,092 | +0.14(+0.88%) |
Mar 28, 2023 | 16.07 | 16.09 | 16.05 | 16.08 | 145,574 | -0.01(-0.06%) |
Mar 27, 2023 | 16.16 | 16.17 | 16.08 | 16.09 | 246,458 | -0.04(-0.23%) |
Mar 24, 2023 | 16.13 | 16.16 | 16.11 | 16.13 | 136,034 | -0.03(-0.17%) |
Mar 23, 2023 | 16.23 | 16.27 | 16.10 | 16.16 | 304,525 | -0.03(-0.17%) |
Mar 22, 2023 | 16.18 | 16.35 | 16.12 | 16.19 | 137,795 | +0.01(+0.06%) |
Mar 21, 2023 | 16.10 | 16.18 | 16.10 | 16.18 | 108,676 | +0.10(+0.64%) |
Mar 20, 2023 | 16.09 | 16.11 | 16.04 | 16.07 | 174,590 | +0.01(+0.05%) |
Mar 17, 2023 | 16.06 | 16.11 | 16.05 | 16.07 | 80,935 | -0.07(-0.41%) |
Mar 16, 2023 | 16.03 | 16.15 | 16.02 | 16.13 | 298,770 | +0.08(+0.47%) |
Mar 15, 2023 | 15.97 | 16.06 | 15.93 | 16.06 | 238,005 | -0.04(-0.23%) |
Mar 14, 2023 | 16.07 | 16.13 | 16.03 | 16.09 | 1,175,189 | +0.10(+0.64%) |
Mar 13, 2023 | 15.97 | 16.14 | 15.96 | 15.99 | 266,017 | -0.04(-0.23%) |
Mar 10, 2023 | 16.06 | 16.12 | 15.99 | 16.03 | 457,417 | +0.02(+0.12%) |
Mar 09, 2023 | 16.10 | 16.15 | 15.98 | 16.01 | 217,856 | -0.07(-0.41%) |
Mar 08, 2023 | 16.15 | 16.15 | 16.03 | 16.08 | 139,594 | -0.07(-0.41%) |
Mar 07, 2023 | 16.22 | 16.22 | 16.12 | 16.14 | 176,626 | -0.08(-0.46%) |
Mar 06, 2023 | 16.25 | 16.29 | 16.21 | 16.22 | 289,963 | +0.02(+0.12%) |
Mar 03, 2023 | 16.11 | 16.24 | 16.10 | 16.20 | 163,656 | +0.12(+0.76%) |
Mar 02, 2023 | 16.03 | 16.08 | 16.01 | 16.08 | 340,433 | +0.02(+0.12%) |
Mar 01, 2023 | 16.08 | 16.09 | 16.04 | 16.06 | 145,022 | -0.04(-0.23%) |
Feb 28, 2023 | 16.13 | 16.13 | 16.09 | 16.09 | 714,731 | -0.04(-0.23%) |
Feb 27, 2023 | 16.13 | 16.16 | 16.10 | 16.13 | 100,847 | +0.07(+0.41%) |
Feb 24, 2023 | 16.06 | 16.09 | 16.03 | 16.07 | 218,679 | -0.09(-0.58%) |
Feb 23, 2023 | 16.09 | 16.17 | 16.07 | 16.16 | 161,583 | +0.12(+0.76%) |
Feb 22, 2023 | 15.99 | 16.09 | 15.99 | 16.04 | 173,256 | +0.08(+0.47%) |
Feb 21, 2023 | 16.08 | 16.08 | 15.93 | 15.96 | 236,162 | -0.21(-1.30%) |
Feb 17, 2023 | 16.06 | 16.17 | 16.03 | 16.17 | 863,468 | +0.08(+0.52%) |
Feb 16, 2023 | 16.16 | 16.16 | 16.09 | 16.09 | 61,687 | -0.12(-0.75%) |
Feb 15, 2023 | 16.19 | 16.22 | 16.16 | 16.21 | 62,095 | -0.01(-0.06%) |
Feb 14, 2023 | 16.21 | 16.26 | 16.14 | 16.22 | 60,305 | -0.02(-0.12%) |
Feb 13, 2023 | 16.23 | 16.29 | 16.21 | 16.24 | 103,752 | +0.01(+0.06%) |
Feb 10, 2023 | 16.30 | 16.30 | 16.19 | 16.23 | 204,816 | -0.07(-0.46%) |
Feb 09, 2023 | 16.46 | 16.46 | 16.30 | 16.30 | 57,265 | -0.09(-0.57%) |
Feb 08, 2023 | 16.43 | 16.45 | 16.37 | 16.40 | 92,831 | -0.05(-0.28%) |
Feb 07, 2023 | 16.41 | 16.49 | 16.38 | 16.44 | 99,573 | +0.07(+0.46%) |
Feb 06, 2023 | 16.43 | 16.43 | 16.36 | 16.37 | 966,988 | -0.11(-0.68%) |
Feb 03, 2023 | 16.52 | 16.57 | 16.48 | 16.48 | 973,924 | -0.13(-0.79%) |
Feb 02, 2023 | 16.64 | 16.67 | 16.61 | 16.61 | 186,812 | +0.06(+0.34%) |