Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.11 | 17.16 | 17.11 | 17.13 | 1,824 | +0.02(+0.11%) |
Apr 27, 2023 | 16.92 | 17.11 | 16.89 | 17.11 | 792,021 | +0.13(+0.77%) |
Apr 26, 2023 | 17.04 | 17.04 | 16.96 | 16.98 | 2,451 | -0.01(-0.08%) |
Apr 25, 2023 | 17.06 | 17.12 | 17.00 | 17.00 | 1,934 | -0.05(-0.30%) |
Apr 24, 2023 | 17.02 | 17.07 | 17.02 | 17.05 | 2,191 | +0.02(+0.14%) |
Apr 21, 2023 | 17.06 | 17.06 | 17.03 | 17.03 | 2,450 | +0.01(+0.05%) |
Apr 20, 2023 | 17.05 | 17.07 | 16.97 | 17.02 | 6,776 | -0.02(-0.14%) |
Apr 19, 2023 | 17.03 | 17.08 | 16.98 | 17.04 | 3,163 | -0.01(-0.05%) |
Apr 18, 2023 | 17.11 | 17.13 | 17.05 | 17.05 | 11,778 | -0.02(-0.11%) |
Apr 17, 2023 | 17.13 | 17.13 | 17.02 | 17.07 | 1,101 | -0.03(-0.19%) |
Apr 14, 2023 | 17.05 | 17.13 | 17.05 | 17.10 | 1,950 | -0.00(-0.03%) |
Apr 13, 2023 | 17.07 | 17.14 | 17.02 | 17.11 | 4,676 | +0.07(+0.44%) |
Apr 12, 2023 | 17.03 | 17.08 | 17.00 | 17.03 | 5,801 | +0.06(+0.38%) |
Apr 11, 2023 | 16.97 | 16.99 | 16.92 | 16.97 | 4,750 | +0.00(+0.03%) |
Apr 10, 2023 | 16.98 | 17.01 | 16.94 | 16.96 | 1,782 | +0.00(+0.03%) |
Apr 06, 2023 | 16.84 | 16.96 | 16.84 | 16.96 | 2,598 | +0.05(+0.27%) |
Apr 05, 2023 | 16.96 | 17.02 | 16.91 | 16.91 | 14,104 | -0.04(-0.22%) |
Apr 04, 2023 | 16.95 | 16.95 | 16.92 | 16.95 | 2,465 | -0.09(-0.55%) |
Apr 03, 2023 | 16.97 | 17.04 | 16.90 | 17.04 | 8,219 | +0.11(+0.67%) |
Mar 31, 2023 | 16.80 | 16.93 | 16.80 | 16.93 | 1,595 | +0.06(+0.38%) |
Mar 30, 2023 | 16.78 | 16.86 | 16.68 | 16.86 | 145,590 | +0.09(+0.55%) |
Mar 29, 2023 | 16.62 | 16.83 | 16.62 | 16.77 | 2,549 | +0.06(+0.37%) |
Mar 28, 2023 | 16.63 | 16.71 | 16.58 | 16.71 | 1,649 | +0.00(+0.02%) |
Mar 27, 2023 | 16.63 | 16.77 | 16.62 | 16.71 | 10,224 | +0.07(+0.42%) |
Mar 24, 2023 | 16.68 | 16.68 | 16.58 | 16.64 | 4,781 | -0.10(-0.58%) |
Mar 23, 2023 | 16.70 | 16.83 | 16.65 | 16.73 | 10,854 | +0.01(+0.03%) |
Mar 22, 2023 | 16.58 | 16.75 | 16.58 | 16.73 | 10,000 | +0.09(+0.55%) |
Mar 21, 2023 | 16.67 | 16.67 | 16.58 | 16.64 | 823 | +0.08(+0.50%) |
Mar 20, 2023 | 16.50 | 16.60 | 16.47 | 16.55 | 2,958 | +0.00(+0.00%) |
Mar 17, 2023 | 16.59 | 16.59 | 16.50 | 16.55 | 761 | -0.03(-0.17%) |
Mar 16, 2023 | 16.46 | 16.63 | 16.46 | 16.58 | 20,185 | +0.06(+0.36%) |
Mar 15, 2023 | 16.55 | 16.57 | 16.49 | 16.52 | 2,045 | -0.04(-0.22%) |
Mar 14, 2023 | 16.63 | 16.63 | 16.56 | 16.56 | 24,397 | +0.06(+0.34%) |
Mar 13, 2023 | 16.49 | 16.63 | 16.49 | 16.50 | 22,054 | -0.09(-0.56%) |
Mar 10, 2023 | 16.59 | 16.65 | 16.59 | 16.59 | 1,319 | -0.01(-0.06%) |
Mar 09, 2023 | 16.68 | 16.74 | 16.60 | 16.60 | 4,063 | -0.08(-0.50%) |
Mar 08, 2023 | 16.66 | 16.76 | 16.66 | 16.69 | 94,473 | -0.02(-0.11%) |
Mar 07, 2023 | 16.81 | 16.81 | 16.71 | 16.71 | 14,994 | -0.06(-0.39%) |
Mar 06, 2023 | 16.79 | 16.83 | 16.73 | 16.77 | 5,281 | +0.05(+0.30%) |
Mar 03, 2023 | 16.71 | 16.78 | 16.64 | 16.72 | 5,148 | +0.10(+0.61%) |
Mar 02, 2023 | 16.56 | 16.63 | 16.56 | 16.62 | 2,217 | -0.00(-0.03%) |
Mar 01, 2023 | 16.67 | 16.70 | 16.61 | 16.62 | 5,761 | -0.05(-0.31%) |
Feb 28, 2023 | 16.71 | 16.71 | 16.61 | 16.67 | 1,110 | +0.01(+0.05%) |
Feb 27, 2023 | 16.67 | 16.70 | 16.63 | 16.66 | 3,664 | +0.07(+0.45%) |
Feb 24, 2023 | 16.54 | 16.59 | 16.54 | 16.59 | 2,311 | -0.05(-0.30%) |
Feb 23, 2023 | 16.57 | 16.64 | 16.57 | 16.64 | 772 | +0.07(+0.41%) |
Feb 22, 2023 | 16.62 | 16.62 | 16.50 | 16.57 | 3,730 | +0.05(+0.28%) |
Feb 21, 2023 | 16.56 | 16.56 | 16.48 | 16.53 | 17,432 | -0.11(-0.66%) |
Feb 17, 2023 | 16.70 | 16.70 | 16.59 | 16.64 | 13,676 | -0.06(-0.33%) |
Feb 16, 2023 | 16.63 | 16.74 | 16.63 | 16.69 | 156,137 | -0.01(-0.08%) |
Feb 15, 2023 | 16.69 | 16.81 | 16.69 | 16.71 | 8,027 | -0.08(-0.49%) |
Feb 14, 2023 | 16.79 | 16.84 | 16.79 | 16.79 | 3,546 | +0.00(+0.00%) |
Feb 13, 2023 | 16.82 | 16.82 | 16.75 | 16.79 | 3,811 | +0.05(+0.27%) |
Feb 10, 2023 | 16.80 | 16.86 | 16.74 | 16.74 | 9,144 | -0.11(-0.65%) |
Feb 09, 2023 | 16.98 | 16.98 | 16.85 | 16.85 | 11,911 | -0.08(-0.49%) |
Feb 08, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 145 | -0.02(-0.11%) |
Feb 07, 2023 | 16.90 | 16.97 | 16.87 | 16.95 | 5,593 | +0.00(+0.03%) |
Feb 06, 2023 | 16.92 | 17.14 | 16.92 | 16.95 | 1,952 | -0.07(-0.41%) |
Feb 03, 2023 | 16.99 | 17.21 | 16.99 | 17.02 | 11,777 | -0.09(-0.51%) |
Feb 02, 2023 | 17.05 | 17.15 | 17.04 | 17.11 | 859,423 | +0.08(+0.46%) |