Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.30 | 16.42 | 16.21 | 16.36 | 13,430 | -0.02(-0.12%) |
Apr 27, 2023 | 16.39 | 16.41 | 16.30 | 16.38 | 35,294 | +0.03(+0.18%) |
Apr 26, 2023 | 16.35 | 16.41 | 16.35 | 16.35 | 9,029 | -0.04(-0.24%) |
Apr 25, 2023 | 16.58 | 16.58 | 16.32 | 16.39 | 16,003 | -0.29(-1.77%) |
Apr 24, 2023 | 16.72 | 16.72 | 16.61 | 16.68 | 22,500 | +0.07(+0.45%) |
Apr 21, 2023 | 16.60 | 16.62 | 16.55 | 16.61 | 18,315 | +0.01(+0.06%) |
Apr 20, 2023 | 16.62 | 16.77 | 16.60 | 16.60 | 11,557 | -0.02(-0.12%) |
Apr 19, 2023 | 16.80 | 16.81 | 16.58 | 16.62 | 21,261 | -0.05(-0.30%) |
Apr 18, 2023 | 16.81 | 16.81 | 16.61 | 16.67 | 8,493 | +0.02(+0.12%) |
Apr 17, 2023 | 16.55 | 16.74 | 16.51 | 16.65 | 11,008 | +0.02(+0.12%) |
Apr 14, 2023 | 16.72 | 16.79 | 16.52 | 16.63 | 37,503 | -0.10(-0.60%) |
Apr 13, 2023 | 16.63 | 16.75 | 16.61 | 16.73 | 5,830 | +0.17(+1.03%) |
Apr 12, 2023 | 16.80 | 16.86 | 16.50 | 16.56 | 22,759 | -0.11(-0.66%) |
Apr 11, 2023 | 16.89 | 16.95 | 16.62 | 16.67 | 29,953 | -0.03(-0.18%) |
Apr 10, 2023 | 16.54 | 16.73 | 16.52 | 16.70 | 26,645 | -0.05(-0.30%) |
Apr 06, 2023 | 16.66 | 16.77 | 16.55 | 16.75 | 20,903 | +0.09(+0.54%) |
Apr 05, 2023 | 16.78 | 16.78 | 16.41 | 16.66 | 19,098 | -0.16(-0.95%) |
Apr 04, 2023 | 17.19 | 18.10 | 16.76 | 16.82 | 17,413 | -0.29(-1.69%) |
Apr 03, 2023 | 17.00 | 17.16 | 16.92 | 17.11 | 7,870 | +0.12(+0.71%) |
Mar 31, 2023 | 16.85 | 17.00 | 16.80 | 16.99 | 16,537 | +0.09(+0.53%) |
Mar 30, 2023 | 16.97 | 16.98 | 16.77 | 16.90 | 22,094 | +0.04(+0.24%) |
Mar 29, 2023 | 16.75 | 16.89 | 16.70 | 16.86 | 10,403 | +0.20(+1.20%) |
Mar 28, 2023 | 16.66 | 16.78 | 16.55 | 16.66 | 18,018 | +0.11(+0.66%) |
Mar 27, 2023 | 16.56 | 16.69 | 16.43 | 16.55 | 39,556 | +0.17(+1.04%) |
Mar 24, 2023 | 16.69 | 16.71 | 16.30 | 16.38 | 24,515 | -0.03(-0.18%) |
Mar 23, 2023 | 16.50 | 16.68 | 16.19 | 16.41 | 25,543 | -0.18(-1.08%) |
Mar 22, 2023 | 16.74 | 16.88 | 16.59 | 16.59 | 20,426 | -0.14(-0.84%) |
Mar 21, 2023 | 16.58 | 16.73 | 16.50 | 16.73 | 13,033 | +0.26(+1.55%) |
Mar 20, 2023 | 16.46 | 16.51 | 16.31 | 16.47 | 15,232 | +0.03(+0.21%) |
Mar 17, 2023 | 16.77 | 16.82 | 16.28 | 16.44 | 45,891 | -0.42(-2.50%) |
Mar 16, 2023 | 16.91 | 17.07 | 16.60 | 16.86 | 20,021 | -0.28(-1.63%) |
Mar 15, 2023 | 17.48 | 17.49 | 17.05 | 17.14 | 16,915 | -0.05(-0.29%) |
Mar 14, 2023 | 17.36 | 17.80 | 17.19 | 17.19 | 13,651 | +0.12(+0.70%) |
Mar 13, 2023 | 17.45 | 17.66 | 17.05 | 17.07 | 27,173 | -0.67(-3.78%) |
Mar 10, 2023 | 17.74 | 18.00 | 17.49 | 17.74 | 20,189 | -0.06(-0.34%) |
Mar 09, 2023 | 18.23 | 18.29 | 17.79 | 17.80 | 17,360 | -0.26(-1.44%) |
Mar 08, 2023 | 18.17 | 18.26 | 18.03 | 18.06 | 14,250 | +0.05(+0.28%) |
Mar 07, 2023 | 18.40 | 18.49 | 18.01 | 18.01 | 16,293 | -0.54(-2.91%) |
Mar 06, 2023 | 18.35 | 18.55 | 18.23 | 18.55 | 18,951 | +0.25(+1.37%) |
Mar 03, 2023 | 18.14 | 18.31 | 18.02 | 18.30 | 15,726 | +0.23(+1.27%) |
Mar 02, 2023 | 18.09 | 18.10 | 17.68 | 18.07 | 10,383 | +0.07(+0.39%) |
Mar 01, 2023 | 17.99 | 18.30 | 17.91 | 18.00 | 17,585 | -0.08(-0.44%) |
Feb 28, 2023 | 18.11 | 18.11 | 17.81 | 18.08 | 17,023 | +0.16(+0.89%) |
Feb 27, 2023 | 18.09 | 18.21 | 17.90 | 17.92 | 6,604 | -0.06(-0.33%) |
Feb 24, 2023 | 18.25 | 18.25 | 17.85 | 17.98 | 9,427 | -0.30(-1.64%) |
Feb 23, 2023 | 18.48 | 18.48 | 18.02 | 18.28 | 2,387 | +0.06(+0.33%) |
Feb 22, 2023 | 18.21 | 18.32 | 18.17 | 18.22 | 19,868 | +0.07(+0.39%) |
Feb 21, 2023 | 18.40 | 18.41 | 18.06 | 18.15 | 7,193 | -0.35(-1.89%) |
Feb 17, 2023 | 18.44 | 18.54 | 18.40 | 18.50 | 6,447 | -0.22(-1.18%) |
Feb 16, 2023 | 18.59 | 18.72 | 18.40 | 18.72 | 6,072 | +0.20(+1.08%) |
Feb 15, 2023 | 18.57 | 18.70 | 18.49 | 18.52 | 17,435 | -0.15(-0.80%) |
Feb 14, 2023 | 18.75 | 18.75 | 18.61 | 18.67 | 5,122 | -0.13(-0.69%) |
Feb 13, 2023 | 18.71 | 18.88 | 18.71 | 18.80 | 7,166 | +0.23(+1.24%) |
Feb 10, 2023 | 18.84 | 19.01 | 18.48 | 18.57 | 14,633 | +0.21(+1.14%) |
Feb 09, 2023 | 18.97 | 19.22 | 18.36 | 18.36 | 7,995 | -0.75(-3.92%) |
Feb 08, 2023 | 18.80 | 19.11 | 18.70 | 19.11 | 6,216 | +0.36(+1.92%) |
Feb 07, 2023 | 18.68 | 18.82 | 18.49 | 18.75 | 18,598 | +0.03(+0.18%) |
Feb 06, 2023 | 18.45 | 18.79 | 18.45 | 18.72 | 11,844 | -0.12(-0.62%) |
Feb 03, 2023 | 19.09 | 19.11 | 18.83 | 18.83 | 12,327 | -0.20(-1.03%) |
Feb 02, 2023 | 18.94 | 19.18 | 18.94 | 19.03 | 12,323 | +0.31(+1.66%) |