Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.91 | 17.03 | 16.91 | 17.01 | 11,796 | -0.23(-1.33%) |
Apr 27, 2023 | 17.29 | 17.29 | 17.09 | 17.24 | 14,680 | +0.11(+0.64%) |
Apr 26, 2023 | 17.11 | 17.22 | 17.06 | 17.13 | 8,765 | -0.07(-0.41%) |
Apr 25, 2023 | 17.42 | 17.49 | 17.19 | 17.20 | 50,139 | +0.02(+0.12%) |
Apr 24, 2023 | 17.16 | 17.21 | 17.14 | 17.18 | 33,177 | +0.40(+2.38%) |
Apr 21, 2023 | 16.61 | 16.80 | 16.61 | 16.78 | 9,882 | +0.18(+1.05%) |
Apr 20, 2023 | 16.52 | 16.67 | 16.52 | 16.61 | 21,133 | +0.23(+1.44%) |
Apr 19, 2023 | 16.36 | 16.45 | 16.36 | 16.37 | 12,404 | +0.10(+0.64%) |
Apr 18, 2023 | 16.23 | 16.29 | 16.18 | 16.27 | 10,926 | +0.26(+1.60%) |
Apr 17, 2023 | 16.02 | 16.03 | 15.94 | 16.01 | 21,578 | -0.16(-1.02%) |
Apr 14, 2023 | 16.19 | 16.26 | 16.11 | 16.18 | 32,733 | -0.04(-0.22%) |
Apr 13, 2023 | 16.25 | 16.27 | 16.17 | 16.21 | 40,360 | +0.17(+1.06%) |
Apr 12, 2023 | 15.95 | 16.14 | 15.83 | 16.04 | 43,445 | -0.38(-2.28%) |
Apr 11, 2023 | 16.41 | 16.45 | 16.37 | 16.41 | 18,385 | +0.31(+1.92%) |
Apr 10, 2023 | 16.14 | 16.18 | 16.00 | 16.11 | 14,362 | -0.09(-0.59%) |
Apr 06, 2023 | 16.07 | 16.24 | 16.07 | 16.20 | 12,978 | -0.17(-1.04%) |
Apr 05, 2023 | 16.45 | 16.45 | 16.28 | 16.37 | 34,770 | -0.23(-1.39%) |
Apr 04, 2023 | 16.54 | 16.66 | 16.52 | 16.60 | 22,480 | +0.04(+0.24%) |
Apr 03, 2023 | 16.64 | 16.69 | 16.40 | 16.56 | 23,134 | -0.58(-3.38%) |
Mar 31, 2023 | 16.93 | 17.15 | 16.93 | 17.14 | 8,907 | +0.33(+1.96%) |
Mar 30, 2023 | 16.90 | 16.96 | 16.77 | 16.81 | 14,835 | -0.05(-0.30%) |
Mar 29, 2023 | 16.78 | 16.94 | 16.71 | 16.86 | 31,081 | +0.09(+0.54%) |
Mar 28, 2023 | 16.60 | 16.80 | 16.59 | 16.77 | 17,799 | +0.15(+0.90%) |
Mar 27, 2023 | 16.66 | 16.68 | 16.53 | 16.62 | 9,473 | +0.02(+0.12%) |
Mar 24, 2023 | 16.49 | 16.61 | 16.44 | 16.60 | 18,086 | -0.14(-0.82%) |
Mar 23, 2023 | 16.89 | 16.94 | 16.67 | 16.74 | 127,459 | -0.17(-1.03%) |
Mar 22, 2023 | 17.10 | 17.20 | 16.75 | 16.91 | 152,923 | -0.22(-1.28%) |
Mar 21, 2023 | 17.00 | 17.14 | 16.99 | 17.13 | 35,070 | +0.83(+5.09%) |
Mar 20, 2023 | 16.29 | 16.41 | 16.27 | 16.30 | 51,601 | +0.26(+1.62%) |
Mar 17, 2023 | 16.03 | 16.10 | 15.90 | 16.04 | 31,722 | -0.74(-4.41%) |
Mar 16, 2023 | 16.71 | 16.87 | 16.63 | 16.78 | 21,739 | -0.24(-1.41%) |
Mar 15, 2023 | 17.07 | 17.12 | 16.94 | 17.02 | 28,745 | -0.95(-5.29%) |
Mar 14, 2023 | 17.90 | 17.98 | 17.84 | 17.97 | 12,993 | +0.39(+2.22%) |
Mar 13, 2023 | 17.48 | 17.65 | 17.47 | 17.58 | 21,822 | -0.09(-0.51%) |
Mar 10, 2023 | 17.85 | 17.94 | 17.66 | 17.67 | 19,177 | +0.10(+0.57%) |
Mar 09, 2023 | 17.77 | 17.79 | 17.54 | 17.57 | 39,819 | -0.21(-1.18%) |
Mar 08, 2023 | 17.79 | 17.82 | 17.71 | 17.78 | 10,617 | -0.10(-0.56%) |
Mar 07, 2023 | 18.16 | 18.20 | 17.86 | 17.88 | 99,654 | -0.35(-1.92%) |
Mar 06, 2023 | 18.21 | 18.33 | 18.20 | 18.23 | 21,269 | +0.19(+1.05%) |
Mar 03, 2023 | 18.00 | 18.09 | 17.95 | 18.04 | 16,171 | +0.00(+0.00%) |
Mar 02, 2023 | 17.88 | 18.04 | 17.87 | 18.04 | 15,883 | +0.41(+2.33%) |
Mar 01, 2023 | 17.77 | 17.77 | 17.60 | 17.63 | 25,324 | +0.34(+1.96%) |
Feb 28, 2023 | 17.39 | 17.48 | 17.29 | 17.29 | 18,342 | +0.10(+0.59%) |
Feb 27, 2023 | 17.23 | 17.25 | 17.18 | 17.19 | 18,665 | +0.18(+1.06%) |
Feb 24, 2023 | 17.08 | 17.08 | 16.91 | 17.01 | 19,118 | -0.35(-2.02%) |
Feb 23, 2023 | 17.42 | 17.42 | 17.18 | 17.36 | 9,610 | -0.01(-0.06%) |
Feb 22, 2023 | 17.48 | 17.48 | 17.29 | 17.37 | 17,689 | -0.23(-1.31%) |
Feb 21, 2023 | 17.56 | 17.69 | 17.45 | 17.60 | 9,802 | -0.29(-1.62%) |
Feb 17, 2023 | 17.65 | 17.91 | 17.65 | 17.89 | 25,864 | +0.19(+1.07%) |
Feb 16, 2023 | 17.54 | 17.83 | 17.54 | 17.70 | 14,646 | +0.13(+0.74%) |
Feb 15, 2023 | 17.56 | 17.57 | 17.49 | 17.57 | 9,856 | -0.08(-0.45%) |
Feb 14, 2023 | 17.40 | 17.70 | 17.39 | 17.65 | 22,650 | +0.24(+1.38%) |
Feb 13, 2023 | 17.15 | 17.42 | 17.15 | 17.41 | 14,654 | +0.30(+1.75%) |
Feb 10, 2023 | 17.06 | 17.12 | 17.02 | 17.11 | 15,247 | -0.17(-0.98%) |
Feb 09, 2023 | 17.44 | 17.50 | 17.23 | 17.28 | 20,566 | -0.18(-1.03%) |
Feb 08, 2023 | 17.41 | 17.53 | 17.38 | 17.46 | 13,734 | -0.25(-1.41%) |
Feb 07, 2023 | 17.41 | 17.72 | 17.36 | 17.71 | 28,346 | +0.33(+1.90%) |
Feb 06, 2023 | 17.32 | 17.43 | 17.25 | 17.38 | 17,427 | -0.09(-0.52%) |
Feb 03, 2023 | 17.26 | 17.54 | 17.26 | 17.47 | 18,123 | -0.53(-2.94%) |
Feb 02, 2023 | 18.16 | 18.19 | 17.94 | 18.00 | 63,237 | -0.12(-0.69%) |