Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.12 | 17.32 | 17.04 | 17.30 | 145,601 | +0.28(+1.65%) |
Apr 27, 2023 | 16.92 | 17.04 | 16.84 | 17.02 | 81,309 | +0.20(+1.18%) |
Apr 26, 2023 | 16.81 | 17.04 | 16.72 | 16.82 | 123,810 | -0.11(-0.64%) |
Apr 25, 2023 | 17.13 | 17.16 | 16.83 | 16.93 | 144,513 | -0.18(-1.06%) |
Apr 24, 2023 | 17.16 | 17.17 | 17.08 | 17.11 | 104,535 | -0.02(-0.11%) |
Apr 21, 2023 | 17.15 | 17.23 | 17.11 | 17.13 | 72,769 | -0.01(-0.05%) |
Apr 20, 2023 | 17.15 | 17.31 | 17.13 | 17.13 | 101,637 | -0.11(-0.66%) |
Apr 19, 2023 | 17.25 | 17.26 | 17.11 | 17.25 | 66,721 | -0.01(-0.05%) |
Apr 18, 2023 | 17.27 | 17.27 | 17.15 | 17.26 | 137,328 | +0.01(+0.05%) |
Apr 17, 2023 | 17.25 | 17.26 | 17.17 | 17.25 | 124,242 | +0.00(+0.00%) |
Apr 14, 2023 | 17.34 | 17.36 | 17.03 | 17.25 | 255,416 | -0.09(-0.52%) |
Apr 13, 2023 | 17.37 | 17.37 | 17.20 | 17.34 | 196,063 | +0.09(+0.51%) |
Apr 12, 2023 | 17.45 | 17.49 | 17.25 | 17.25 | 155,171 | -0.12(-0.71%) |
Apr 11, 2023 | 17.29 | 17.39 | 17.26 | 17.37 | 169,619 | +0.12(+0.68%) |
Apr 10, 2023 | 17.29 | 17.31 | 17.20 | 17.26 | 84,207 | -0.05(-0.31%) |
Apr 06, 2023 | 17.23 | 17.35 | 17.16 | 17.31 | 132,219 | +0.04(+0.26%) |
Apr 05, 2023 | 17.37 | 17.38 | 17.20 | 17.27 | 173,626 | -0.05(-0.31%) |
Apr 04, 2023 | 17.34 | 17.38 | 17.22 | 17.32 | 100,397 | -0.06(-0.36%) |
Apr 03, 2023 | 17.38 | 17.38 | 17.19 | 17.38 | 170,382 | +0.07(+0.41%) |
Mar 31, 2023 | 16.99 | 17.31 | 16.93 | 17.31 | 154,769 | +0.39(+2.28%) |
Mar 30, 2023 | 16.81 | 16.93 | 16.75 | 16.93 | 102,410 | +0.18(+1.07%) |
Mar 29, 2023 | 16.60 | 16.75 | 16.55 | 16.75 | 258,450 | +0.22(+1.36%) |
Mar 28, 2023 | 16.49 | 16.53 | 16.32 | 16.52 | 154,776 | +0.13(+0.82%) |
Mar 27, 2023 | 16.23 | 16.51 | 16.23 | 16.39 | 124,514 | +0.20(+1.22%) |
Mar 24, 2023 | 16.14 | 16.22 | 16.01 | 16.19 | 197,146 | +0.04(+0.22%) |
Mar 23, 2023 | 16.53 | 16.57 | 16.13 | 16.15 | 167,384 | -0.27(-1.64%) |
Mar 22, 2023 | 16.44 | 16.58 | 16.35 | 16.42 | 127,402 | -0.03(-0.16%) |
Mar 21, 2023 | 16.38 | 16.54 | 16.38 | 16.45 | 187,315 | +0.17(+1.05%) |
Mar 20, 2023 | 16.58 | 16.67 | 16.22 | 16.28 | 295,571 | -0.21(-1.28%) |
Mar 17, 2023 | 16.86 | 16.88 | 16.46 | 16.49 | 191,742 | -0.47(-2.77%) |
Mar 16, 2023 | 16.54 | 17.05 | 16.54 | 16.96 | 208,446 | +0.24(+1.43%) |
Mar 15, 2023 | 16.77 | 16.89 | 16.45 | 16.72 | 268,087 | -0.25(-1.46%) |
Mar 14, 2023 | 16.91 | 17.25 | 16.87 | 16.97 | 228,437 | +0.19(+1.11%) |
Mar 13, 2023 | 16.79 | 16.93 | 16.59 | 16.78 | 397,004 | -0.21(-1.25%) |
Mar 10, 2023 | 17.60 | 17.60 | 16.97 | 17.00 | 525,267 | -0.71(-4.01%) |
Mar 09, 2023 | 18.14 | 18.16 | 17.61 | 17.71 | 175,420 | -0.44(-2.40%) |
Mar 08, 2023 | 18.14 | 18.24 | 18.13 | 18.14 | 76,784 | +0.01(+0.05%) |
Mar 07, 2023 | 18.46 | 18.46 | 18.13 | 18.13 | 122,078 | -0.32(-1.73%) |
Mar 06, 2023 | 18.43 | 18.47 | 18.38 | 18.45 | 247,848 | +0.14(+0.78%) |
Mar 03, 2023 | 18.31 | 18.41 | 18.27 | 18.31 | 83,160 | +0.06(+0.34%) |
Mar 02, 2023 | 18.27 | 18.31 | 18.16 | 18.25 | 100,905 | -0.06(-0.34%) |
Mar 01, 2023 | 18.37 | 18.39 | 18.20 | 18.31 | 157,310 | -0.02(-0.10%) |
Feb 28, 2023 | 18.27 | 18.35 | 18.23 | 18.33 | 147,038 | +0.10(+0.54%) |
Feb 27, 2023 | 18.33 | 18.35 | 18.23 | 18.23 | 109,914 | +0.00(+0.00%) |
Feb 24, 2023 | 18.10 | 18.24 | 18.04 | 18.23 | 292,849 | -0.02(-0.10%) |
Feb 23, 2023 | 18.20 | 18.33 | 18.16 | 18.25 | 1,220,714 | +0.10(+0.54%) |
Feb 22, 2023 | 18.20 | 18.28 | 18.10 | 18.15 | 200,267 | +0.02(+0.10%) |
Feb 21, 2023 | 18.51 | 18.60 | 18.12 | 18.13 | 233,497 | -0.48(-2.55%) |
Feb 17, 2023 | 18.60 | 18.63 | 18.51 | 18.61 | 109,045 | -0.05(-0.28%) |
Feb 16, 2023 | 18.54 | 18.67 | 18.51 | 18.66 | 131,507 | +0.04(+0.19%) |
Feb 15, 2023 | 18.67 | 18.67 | 18.57 | 18.63 | 164,610 | -0.03(-0.14%) |
Feb 14, 2023 | 18.55 | 18.65 | 18.51 | 18.65 | 189,416 | +0.04(+0.24%) |
Feb 13, 2023 | 18.46 | 18.61 | 18.43 | 18.61 | 158,778 | +0.15(+0.81%) |
Feb 10, 2023 | 18.42 | 18.50 | 18.37 | 18.46 | 118,141 | -0.01(-0.05%) |
Feb 09, 2023 | 18.64 | 18.66 | 18.46 | 18.47 | 146,603 | -0.14(-0.76%) |
Feb 08, 2023 | 18.59 | 18.62 | 18.51 | 18.61 | 111,198 | +0.00(+0.00%) |
Feb 07, 2023 | 18.72 | 18.75 | 18.51 | 18.61 | 130,776 | -0.08(-0.42%) |
Feb 06, 2023 | 18.79 | 18.82 | 18.64 | 18.69 | 154,514 | -0.20(-1.07%) |
Feb 03, 2023 | 19.03 | 19.03 | 18.83 | 18.89 | 221,345 | -0.19(-1.02%) |
Feb 02, 2023 | 19.01 | 19.13 | 18.86 | 19.08 | 526,466 | +0.26(+1.40%) |