Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.24 | 16.09 | 15.24 | 16.08 | 896,310 | +0.86(+5.61%) |
Apr 27, 2023 | 15.38 | 15.50 | 14.87 | 15.23 | 1,210,002 | -0.13(-0.88%) |
Apr 26, 2023 | 15.22 | 15.61 | 15.14 | 15.36 | 1,195,571 | +0.02(+0.13%) |
Apr 25, 2023 | 15.86 | 15.99 | 15.32 | 15.34 | 1,413,271 | -0.76(-4.71%) |
Apr 24, 2023 | 16.04 | 16.11 | 15.68 | 16.10 | 732,669 | -0.01(-0.06%) |
Apr 21, 2023 | 16.10 | 16.31 | 15.97 | 16.11 | 614,816 | +0.01(+0.06%) |
Apr 20, 2023 | 15.63 | 16.41 | 15.62 | 16.10 | 816,525 | +0.26(+1.64%) |
Apr 19, 2023 | 16.04 | 16.07 | 15.75 | 15.84 | 807,010 | -0.29(-1.79%) |
Apr 18, 2023 | 16.17 | 16.24 | 15.83 | 16.13 | 815,202 | +0.04(+0.24%) |
Apr 17, 2023 | 16.27 | 16.39 | 16.01 | 16.09 | 612,044 | -0.16(-1.01%) |
Apr 14, 2023 | 16.29 | 16.68 | 16.15 | 16.26 | 737,389 | +0.12(+0.77%) |
Apr 13, 2023 | 16.11 | 16.21 | 15.97 | 16.13 | 652,373 | +0.21(+1.33%) |
Apr 12, 2023 | 16.19 | 16.32 | 15.77 | 15.92 | 1,087,529 | -0.07(-0.42%) |
Apr 11, 2023 | 15.77 | 16.27 | 15.55 | 15.99 | 1,368,047 | +0.26(+1.65%) |
Apr 10, 2023 | 15.27 | 15.84 | 15.18 | 15.73 | 1,737,219 | +0.41(+2.70%) |
Apr 06, 2023 | 15.88 | 15.88 | 15.23 | 15.31 | 740,638 | -0.55(-3.45%) |
Apr 05, 2023 | 16.08 | 16.22 | 15.62 | 15.86 | 755,291 | -0.44(-2.71%) |
Apr 04, 2023 | 16.77 | 16.78 | 16.04 | 16.30 | 711,392 | -0.37(-2.25%) |
Apr 03, 2023 | 16.39 | 16.71 | 16.19 | 16.68 | 847,969 | +0.30(+1.82%) |
Mar 31, 2023 | 15.73 | 16.42 | 15.73 | 16.38 | 1,043,248 | +0.80(+5.12%) |
Mar 30, 2023 | 15.45 | 15.79 | 15.34 | 15.58 | 903,784 | +0.22(+1.43%) |
Mar 29, 2023 | 15.53 | 15.57 | 15.19 | 15.36 | 1,229,301 | +0.03(+0.19%) |
Mar 28, 2023 | 15.31 | 15.59 | 15.31 | 15.34 | 1,428,999 | +0.06(+0.38%) |
Mar 27, 2023 | 15.53 | 15.56 | 15.16 | 15.28 | 1,084,227 | -0.07(-0.44%) |
Mar 24, 2023 | 14.98 | 15.43 | 14.88 | 15.34 | 990,690 | +0.14(+0.94%) |
Mar 23, 2023 | 16.01 | 16.23 | 14.92 | 15.20 | 1,246,389 | -0.66(-4.15%) |
Mar 22, 2023 | 15.93 | 16.38 | 15.82 | 15.86 | 1,591,369 | -0.13(-0.84%) |
Mar 21, 2023 | 15.92 | 16.28 | 15.88 | 15.99 | 1,265,823 | +0.50(+3.20%) |
Mar 20, 2023 | 16.01 | 16.21 | 15.33 | 15.50 | 1,422,106 | -0.38(-2.40%) |
Mar 17, 2023 | 15.89 | 16.08 | 15.70 | 15.88 | 2,308,373 | -0.17(-1.07%) |
Mar 16, 2023 | 15.61 | 16.13 | 15.58 | 16.05 | 836,856 | +0.19(+1.20%) |
Mar 15, 2023 | 15.42 | 15.87 | 15.28 | 15.86 | 1,433,555 | -0.17(-1.07%) |
Mar 14, 2023 | 15.91 | 16.19 | 15.66 | 16.03 | 1,210,309 | +0.71(+4.61%) |
Mar 13, 2023 | 15.31 | 15.53 | 14.86 | 15.33 | 1,813,017 | +0.16(+1.07%) |
Mar 10, 2023 | 15.54 | 15.55 | 15.00 | 15.16 | 1,183,303 | -0.45(-2.87%) |
Mar 09, 2023 | 16.00 | 16.18 | 15.59 | 15.61 | 1,250,201 | -0.39(-2.45%) |
Mar 08, 2023 | 15.73 | 16.01 | 15.56 | 16.00 | 832,752 | +0.28(+1.76%) |
Mar 07, 2023 | 15.73 | 15.97 | 15.62 | 15.73 | 920,622 | -0.03(-0.18%) |
Mar 06, 2023 | 16.06 | 16.12 | 15.65 | 15.76 | 1,131,861 | -0.36(-2.25%) |
Mar 03, 2023 | 16.13 | 16.27 | 15.77 | 16.12 | 1,040,121 | +0.09(+0.54%) |
Mar 02, 2023 | 16.12 | 16.29 | 15.86 | 16.03 | 1,210,153 | -0.17(-1.06%) |
Mar 01, 2023 | 16.48 | 16.56 | 16.11 | 16.20 | 1,375,858 | +0.21(+1.31%) |
Feb 28, 2023 | 15.92 | 16.21 | 15.83 | 15.99 | 1,078,637 | +0.17(+1.09%) |
Feb 27, 2023 | 15.48 | 15.85 | 15.40 | 15.82 | 1,859,357 | +0.49(+3.18%) |
Feb 24, 2023 | 15.76 | 15.76 | 15.19 | 15.34 | 1,327,614 | -0.81(-5.03%) |
Feb 23, 2023 | 15.71 | 16.26 | 15.62 | 16.15 | 1,538,333 | +0.88(+5.75%) |
Feb 22, 2023 | 14.36 | 15.52 | 14.14 | 15.27 | 2,497,372 | +0.91(+6.32%) |
Feb 21, 2023 | 14.74 | 14.99 | 14.35 | 14.36 | 1,960,211 | -0.73(-4.81%) |
Feb 17, 2023 | 14.95 | 15.15 | 14.65 | 15.09 | 1,113,210 | +0.12(+0.83%) |
Feb 16, 2023 | 15.05 | 15.55 | 14.95 | 14.96 | 1,123,635 | -0.32(-2.12%) |
Feb 15, 2023 | 14.83 | 15.46 | 14.79 | 15.29 | 1,303,268 | +0.40(+2.69%) |
Feb 14, 2023 | 14.05 | 15.02 | 13.87 | 14.89 | 2,302,595 | +0.65(+4.56%) |
Feb 13, 2023 | 13.85 | 14.24 | 13.56 | 14.24 | 1,246,417 | +0.35(+2.54%) |
Feb 10, 2023 | 13.77 | 13.91 | 13.53 | 13.88 | 1,669,721 | -0.10(-0.68%) |
Feb 09, 2023 | 14.64 | 14.64 | 13.86 | 13.98 | 2,313,879 | -0.41(-2.85%) |
Feb 08, 2023 | 14.73 | 14.80 | 13.98 | 14.39 | 2,905,574 | -0.58(-3.89%) |
Feb 07, 2023 | 14.94 | 15.09 | 14.58 | 14.97 | 2,646,493 | -0.15(-1.01%) |
Feb 06, 2023 | 15.33 | 15.40 | 14.94 | 15.13 | 1,706,259 | -0.35(-2.28%) |
Feb 03, 2023 | 15.22 | 15.71 | 15.13 | 15.48 | 1,438,027 | -0.18(-1.16%) |
Feb 02, 2023 | 15.52 | 15.95 | 15.48 | 15.66 | 1,488,922 | +0.29(+1.86%) |