Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.22 | 14.52 | 14.15 | 14.36 | 588,903 | +0.02(+0.13%) |
Apr 27, 2023 | 14.27 | 14.45 | 14.21 | 14.34 | 707,046 | +0.18(+1.25%) |
Apr 26, 2023 | 14.41 | 14.49 | 14.11 | 14.16 | 645,245 | -0.25(-1.75%) |
Apr 25, 2023 | 14.72 | 14.84 | 14.24 | 14.41 | 966,692 | -0.42(-2.83%) |
Apr 24, 2023 | 14.52 | 14.92 | 14.51 | 14.83 | 652,804 | +0.31(+2.12%) |
Apr 21, 2023 | 15.00 | 15.06 | 14.41 | 14.52 | 983,914 | -0.52(-3.47%) |
Apr 20, 2023 | 15.00 | 15.27 | 14.96 | 15.05 | 560,247 | -0.04(-0.25%) |
Apr 19, 2023 | 15.43 | 15.60 | 15.03 | 15.08 | 855,018 | -0.44(-2.82%) |
Apr 18, 2023 | 15.47 | 15.64 | 15.41 | 15.52 | 615,290 | +0.04(+0.24%) |
Apr 17, 2023 | 15.33 | 15.51 | 15.28 | 15.48 | 846,350 | +0.30(+1.96%) |
Apr 14, 2023 | 15.09 | 15.21 | 15.05 | 15.19 | 637,219 | +0.18(+1.18%) |
Apr 13, 2023 | 14.81 | 15.15 | 14.75 | 15.01 | 868,261 | +0.36(+2.48%) |
Apr 12, 2023 | 14.61 | 14.76 | 14.52 | 14.65 | 556,686 | +0.12(+0.83%) |
Apr 11, 2023 | 14.27 | 14.72 | 14.27 | 14.52 | 812,096 | +0.29(+2.03%) |
Apr 10, 2023 | 13.83 | 14.42 | 13.77 | 14.24 | 707,336 | +0.48(+3.45%) |
Apr 06, 2023 | 14.09 | 14.19 | 13.75 | 13.76 | 711,718 | -0.33(-2.31%) |
Apr 05, 2023 | 14.04 | 14.10 | 13.77 | 14.09 | 918,246 | -0.20(-1.37%) |
Apr 04, 2023 | 14.50 | 14.52 | 14.14 | 14.28 | 666,248 | -0.01(-0.07%) |
Apr 03, 2023 | 14.51 | 14.54 | 14.21 | 14.29 | 767,386 | -0.30(-2.04%) |
Mar 31, 2023 | 14.33 | 14.61 | 14.33 | 14.59 | 926,684 | +0.33(+2.29%) |
Mar 30, 2023 | 14.58 | 14.62 | 14.18 | 14.26 | 531,012 | -0.20(-1.35%) |
Mar 29, 2023 | 14.38 | 14.55 | 14.36 | 14.46 | 618,768 | +0.24(+1.70%) |
Mar 28, 2023 | 14.36 | 14.39 | 14.11 | 14.22 | 689,185 | -0.15(-1.04%) |
Mar 27, 2023 | 14.55 | 14.55 | 14.11 | 14.37 | 912,400 | -0.20(-1.34%) |
Mar 24, 2023 | 14.23 | 14.60 | 14.16 | 14.56 | 757,137 | +0.21(+1.49%) |
Mar 23, 2023 | 14.52 | 14.65 | 14.21 | 14.35 | 824,603 | +0.06(+0.39%) |
Mar 22, 2023 | 14.60 | 14.60 | 14.24 | 14.29 | 766,639 | -0.24(-1.67%) |
Mar 21, 2023 | 14.23 | 14.72 | 14.22 | 14.53 | 1,064,332 | +0.44(+3.11%) |
Mar 20, 2023 | 14.18 | 14.36 | 14.06 | 14.10 | 951,588 | +0.04(+0.26%) |
Mar 17, 2023 | 14.66 | 14.66 | 13.90 | 14.06 | 2,788,815 | -0.74(-4.97%) |
Mar 16, 2023 | 14.89 | 14.91 | 14.41 | 14.79 | 1,193,721 | -0.25(-1.67%) |
Mar 15, 2023 | 15.15 | 15.40 | 14.92 | 15.05 | 1,301,875 | -0.62(-3.98%) |
Mar 14, 2023 | 15.65 | 16.05 | 15.55 | 15.67 | 1,574,798 | +0.43(+2.81%) |
Mar 13, 2023 | 15.37 | 15.59 | 14.96 | 15.24 | 1,686,020 | -0.56(-3.54%) |
Mar 10, 2023 | 16.01 | 16.33 | 15.64 | 15.80 | 1,307,788 | -0.22(-1.40%) |
Mar 09, 2023 | 16.95 | 17.01 | 16.01 | 16.02 | 1,485,004 | -1.06(-6.22%) |
Mar 08, 2023 | 16.76 | 17.16 | 16.72 | 17.09 | 1,011,907 | +0.30(+1.78%) |
Mar 07, 2023 | 16.98 | 17.10 | 16.56 | 16.79 | 1,290,060 | -0.29(-1.69%) |
Mar 06, 2023 | 17.68 | 17.79 | 16.86 | 17.08 | 1,982,124 | -0.70(-3.93%) |
Mar 03, 2023 | 17.68 | 17.78 | 17.31 | 17.78 | 1,728,485 | +0.03(+0.15%) |
Mar 02, 2023 | 17.68 | 17.80 | 17.47 | 17.75 | 1,066,989 | +0.03(+0.15%) |
Mar 01, 2023 | 17.58 | 17.81 | 17.46 | 17.72 | 1,070,305 | +0.43(+2.47%) |
Feb 28, 2023 | 17.59 | 17.64 | 17.19 | 17.29 | 2,014,651 | -0.31(-1.75%) |
Feb 27, 2023 | 17.70 | 17.93 | 17.44 | 17.60 | 1,700,416 | +0.24(+1.36%) |
Feb 24, 2023 | 17.89 | 18.01 | 17.27 | 17.37 | 2,083,477 | -0.51(-2.84%) |
Feb 23, 2023 | 17.06 | 17.98 | 16.96 | 17.88 | 2,362,355 | +1.11(+6.61%) |
Feb 22, 2023 | 16.56 | 17.03 | 16.56 | 16.77 | 1,128,865 | +0.26(+1.60%) |
Feb 21, 2023 | 16.47 | 16.91 | 16.47 | 16.50 | 1,210,404 | +0.11(+0.66%) |
Feb 17, 2023 | 16.61 | 16.68 | 16.38 | 16.40 | 1,020,248 | -0.31(-1.85%) |
Feb 16, 2023 | 16.92 | 17.04 | 16.70 | 16.70 | 1,002,685 | -0.24(-1.39%) |
Feb 15, 2023 | 16.87 | 17.08 | 16.70 | 16.94 | 678,663 | -0.02(-0.11%) |
Feb 14, 2023 | 16.63 | 17.15 | 16.63 | 16.96 | 896,394 | +0.22(+1.30%) |
Feb 13, 2023 | 16.61 | 16.83 | 16.36 | 16.74 | 749,169 | +0.12(+0.71%) |
Feb 10, 2023 | 16.69 | 16.71 | 16.30 | 16.62 | 716,633 | -0.05(-0.33%) |
Feb 09, 2023 | 16.95 | 17.15 | 16.60 | 16.68 | 1,003,251 | -0.15(-0.92%) |
Feb 08, 2023 | 16.49 | 17.12 | 16.42 | 16.83 | 1,243,388 | +0.43(+2.60%) |
Feb 07, 2023 | 15.92 | 16.49 | 15.91 | 16.40 | 961,408 | +0.52(+3.26%) |
Feb 06, 2023 | 15.90 | 16.09 | 15.83 | 15.89 | 889,783 | -0.07(-0.45%) |
Feb 03, 2023 | 16.16 | 16.30 | 15.92 | 15.96 | 1,005,006 | -0.21(-1.29%) |
Feb 02, 2023 | 16.52 | 16.62 | 15.97 | 16.17 | 1,012,814 | -0.22(-1.33%) |