Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.83 | 14.89 | 14.13 | 14.42 | 45,603 | -0.67(-4.42%) |
Apr 27, 2023 | 14.75 | 15.21 | 14.62 | 15.09 | 12,852 | +0.44(+2.97%) |
Apr 26, 2023 | 15.37 | 15.37 | 14.58 | 14.65 | 23,075 | -0.77(-5.02%) |
Apr 25, 2023 | 15.76 | 15.76 | 15.38 | 15.42 | 15,155 | -0.44(-2.74%) |
Apr 24, 2023 | 16.22 | 16.22 | 15.78 | 15.86 | 4,267 | -0.19(-1.20%) |
Apr 21, 2023 | 16.13 | 16.35 | 16.05 | 16.05 | 97,782 | +0.03(+0.18%) |
Apr 20, 2023 | 15.99 | 16.35 | 15.96 | 16.02 | 4,080 | -0.11(-0.66%) |
Apr 19, 2023 | 16.08 | 16.24 | 15.99 | 16.13 | 2,698 | +0.17(+1.09%) |
Apr 18, 2023 | 15.91 | 16.36 | 15.91 | 15.96 | 4,198 | +0.05(+0.33%) |
Apr 17, 2023 | 16.23 | 16.33 | 15.87 | 15.90 | 4,225 | -0.32(-1.99%) |
Apr 14, 2023 | 16.18 | 16.36 | 16.18 | 16.23 | 2,514 | +0.06(+0.36%) |
Apr 13, 2023 | 15.86 | 16.18 | 15.86 | 16.17 | 6,745 | +0.09(+0.53%) |
Apr 12, 2023 | 15.88 | 16.21 | 15.82 | 16.08 | 8,496 | +0.22(+1.39%) |
Apr 11, 2023 | 15.87 | 16.25 | 15.82 | 15.86 | 3,935 | +0.00(+0.00%) |
Apr 10, 2023 | 15.99 | 16.10 | 15.82 | 15.86 | 4,430 | -0.12(-0.78%) |
Apr 06, 2023 | 15.95 | 16.15 | 15.91 | 15.99 | 4,912 | -0.08(-0.48%) |
Apr 05, 2023 | 16.10 | 16.10 | 16.01 | 16.06 | 3,374 | -0.04(-0.24%) |
Apr 04, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 2,909 | -0.15(-0.94%) |
Apr 03, 2023 | 16.27 | 16.44 | 16.15 | 16.25 | 5,804 | +0.14(+0.89%) |
Mar 31, 2023 | 16.29 | 16.33 | 15.91 | 16.11 | 6,057 | -0.03(-0.18%) |
Mar 30, 2023 | 16.36 | 16.43 | 16.14 | 16.14 | 4,859 | -0.22(-1.37%) |
Mar 29, 2023 | 16.32 | 16.41 | 16.32 | 16.36 | 4,672 | +0.04(+0.26%) |
Mar 28, 2023 | 16.25 | 16.43 | 16.25 | 16.32 | 4,987 | -0.11(-0.70%) |
Mar 27, 2023 | 16.39 | 16.47 | 16.29 | 16.44 | 10,746 | +0.10(+0.59%) |
Mar 24, 2023 | 16.44 | 16.46 | 16.05 | 16.34 | 4,737 | -0.11(-0.64%) |
Mar 23, 2023 | 17.05 | 17.05 | 16.25 | 16.45 | 3,509 | -0.14(-0.86%) |
Mar 22, 2023 | 16.72 | 16.82 | 16.34 | 16.59 | 11,288 | +0.25(+1.52%) |
Mar 21, 2023 | 16.27 | 16.61 | 16.27 | 16.34 | 8,886 | +0.32(+2.03%) |
Mar 20, 2023 | 16.02 | 16.71 | 15.77 | 16.02 | 14,433 | +0.01(+0.06%) |
Mar 17, 2023 | 16.25 | 16.69 | 16.01 | 16.01 | 12,038 | -0.22(-1.35%) |
Mar 16, 2023 | 16.54 | 16.77 | 16.13 | 16.23 | 26,785 | -0.21(-1.28%) |
Mar 15, 2023 | 16.53 | 16.82 | 16.00 | 16.44 | 16,077 | -0.30(-1.77%) |
Mar 14, 2023 | 18.16 | 18.16 | 16.72 | 16.73 | 27,658 | +0.34(+2.10%) |
Mar 13, 2023 | 18.25 | 18.54 | 16.39 | 16.39 | 27,556 | -2.10(-11.37%) |
Mar 10, 2023 | 18.40 | 19.29 | 18.25 | 18.49 | 10,948 | -0.01(-0.05%) |
Mar 09, 2023 | 18.87 | 19.34 | 18.40 | 18.50 | 2,978 | -0.37(-1.97%) |
Mar 08, 2023 | 19.64 | 19.64 | 18.59 | 18.87 | 2,661 | +0.25(+1.33%) |
Mar 07, 2023 | 18.83 | 18.83 | 18.50 | 18.62 | 5,342 | +0.01(+0.05%) |
Mar 06, 2023 | 18.63 | 19.00 | 18.62 | 18.62 | 10,691 | -0.01(-0.05%) |
Mar 03, 2023 | 18.78 | 19.06 | 18.58 | 18.62 | 20,930 | -0.15(-0.81%) |
Mar 02, 2023 | 18.83 | 18.93 | 18.71 | 18.78 | 6,198 | +0.03(+0.15%) |
Mar 01, 2023 | 19.63 | 19.63 | 18.75 | 18.75 | 3,261 | +0.10(+0.51%) |
Feb 28, 2023 | 18.79 | 19.27 | 18.63 | 18.65 | 15,753 | -0.40(-2.11%) |
Feb 27, 2023 | 18.87 | 19.11 | 18.79 | 19.05 | 3,060 | +0.26(+1.37%) |
Feb 24, 2023 | 18.90 | 19.07 | 18.64 | 18.80 | 4,360 | -0.29(-1.50%) |
Feb 23, 2023 | 19.43 | 19.51 | 18.49 | 19.08 | 44,336 | -0.42(-2.16%) |
Feb 22, 2023 | 19.46 | 19.65 | 19.30 | 19.50 | 5,780 | +0.14(+0.74%) |
Feb 21, 2023 | 19.39 | 19.69 | 19.31 | 19.36 | 6,066 | -0.04(-0.20%) |
Feb 17, 2023 | 19.45 | 19.77 | 19.24 | 19.40 | 9,247 | +0.10(+0.50%) |
Feb 16, 2023 | 19.29 | 19.49 | 19.20 | 19.30 | 5,772 | +0.00(+0.00%) |
Feb 15, 2023 | 18.90 | 19.35 | 18.90 | 19.30 | 9,734 | +0.33(+1.76%) |
Feb 14, 2023 | 18.75 | 18.97 | 18.75 | 18.97 | 6,253 | +0.21(+1.12%) |
Feb 13, 2023 | 18.55 | 18.86 | 18.55 | 18.76 | 19,560 | +0.21(+1.13%) |
Feb 10, 2023 | 18.54 | 19.06 | 18.05 | 18.55 | 20,319 | +0.18(+0.99%) |
Feb 09, 2023 | 19.02 | 19.02 | 18.37 | 18.37 | 1,897 | +0.21(+1.16%) |
Feb 08, 2023 | 18.32 | 18.86 | 18.10 | 18.16 | 9,086 | -0.24(-1.30%) |
Feb 07, 2023 | 18.40 | 18.40 | 18.19 | 18.40 | 45,249 | +0.02(+0.10%) |
Feb 06, 2023 | 18.96 | 18.96 | 18.34 | 18.38 | 6,752 | +0.11(+0.58%) |
Feb 03, 2023 | 18.34 | 18.85 | 18.27 | 18.27 | 10,620 | +0.23(+1.27%) |
Feb 02, 2023 | 18.98 | 18.98 | 17.94 | 18.04 | 18,822 | -0.46(-2.48%) |